Mercados españoles cerrados

Coca-Cola Consolidated, Inc. (COKE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
995,31+17,42 (+1,78%)
Al cierre: 04:00PM EDT
994,00 -1,31 (-0,13%)
Después del cierre: 07:51PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024976,85997,34976,85995,31995,3173.400
20 jun 20241024,431035,00965,04977,89977,8982.100
18 jun 2024999,781033,20999,781023,931023,9363.900
17 jun 2024999,801005,00994,861001,681001,6840.500
14 jun 20241005,001010,52999,691004,011004,0143.500
13 jun 20241024,001024,001008,191012,091012,0940.400
12 jun 20241035,001048,001016,891024,191024,1989.900
11 jun 20241013,881037,13996,511036,011036,0176.800
10 jun 20241014,981019,771003,331014,041014,0458.500
07 jun 20241017,331030,001017,331021,031021,0350.000
06 jun 2024993,981019,77987,691018,021018,0266.900
05 jun 2024986,391000,00975,94998,80998,8074.500
04 jun 2024980,25997,67973,87986,39986,3962.900
03 jun 2024982,00991,37970,00982,70982,7060.800
31 may 2024982,60985,72963,70981,04981,0480.800
30 may 2024984,84999,81979,92982,70982,7047.400
29 may 2024975,63995,00975,63984,84984,8458.000
28 may 2024983,71997,02982,84988,40988,4072.100
24 may 2024975,38995,30975,38992,65992,6563.600
23 may 2024995,151000,00972,58974,05974,0575.200
22 may 2024981,171003,87981,17998,01998,0183.200
21 may 2024944,17982,90941,91981,17981,1754.300
20 may 2024942,61954,00938,65945,33945,3339.000
17 may 2024932,02940,95930,22937,00937,0071.200
16 may 2024948,68961,89925,08932,42932,4263.900
15 may 2024954,58964,05951,24951,57951,5738.500
14 may 2024952,01953,87945,00953,50953,5033.500
13 may 2024957,20960,78952,01952,01952,0139.200
10 may 2024952,28954,09939,02952,10952,1036.100
09 may 2024948,23949,22935,00947,60947,6056.700
08 may 20241001,691002,85944,09944,81944,81115.100
07 may 2024917,041030,00913,751009,311009,31204.500
06 may 2024854,99863,25852,20857,88857,8840.900
03 may 2024850,00853,40837,51853,40853,4042.500
02 may 2024833,71844,17829,04841,03841,0338.200
01 may 2024825,99836,02822,82830,54830,5428.600
30 abr 2024834,06834,06821,15826,00826,0056.000
29 abr 2024825,75835,18822,50834,05834,0543.500
26 abr 2024830,98838,61819,72822,44822,4435.200
25 abr 2024840,00840,00822,36830,98830,9834.700
25 abr 20240.5 Dividendo
24 abr 2024824,06846,75824,06842,49841,9941.500
23 abr 2024832,74834,62826,49831,01830,5223.600
22 abr 2024824,16834,00818,18830,65830,1626.200
19 abr 2024801,02820,90801,02817,18816,7036.600
18 abr 2024812,17817,09800,76801,02800,5440.300
17 abr 2024819,37819,37805,97811,64811,1637.700
16 abr 2024808,00819,04808,00812,87812,3929.300
15 abr 2024820,24820,24807,62812,63812,1527.900
12 abr 2024816,45819,99810,01816,87816,3930.600
11 abr 2024815,60831,68815,60820,59820,1045.900
10 abr 2024835,65835,94804,99810,40809,9249.000
09 abr 2024847,14847,62830,46835,59835,0942.900
08 abr 2024836,49848,16836,49845,13844,6331.700
05 abr 2024825,32830,19816,55830,11829,6231.800
04 abr 2024817,59821,34814,06819,60819,1135.300
03 abr 2024811,08824,30808,33812,17811,6953.100
02 abr 2024832,74834,01814,77817,40816,9148.200
01 abr 2024845,37845,37835,01836,21835,7138.200
28 mar 2024842,18846,58836,04846,41845,9156.600
27 mar 2024848,00852,26840,72842,18841,6842.600
26 mar 2024853,29857,55839,33840,00839,5038.400
25 mar 2024872,72872,72848,20848,99848,4930.100
22 mar 2024884,21889,05871,43874,31873,7946.400
21 mar 2024871,03888,31862,51884,21883,6949.100
20 mar 2024839,00864,65839,00864,06863,5551.200
19 mar 2024830,00843,06830,00838,02837,5233.800
18 mar 2024830,75845,91828,96833,60833,1143.700
15 mar 2024837,47845,15829,01830,46829,9792.400
14 mar 2024842,56847,73832,46843,60843,1058.400
13 mar 2024823,35840,45821,80839,99839,4957.300
12 mar 2024821,78828,83820,78820,86820,3735.400
11 mar 2024824,51829,04819,98825,95825,4641.400
08 mar 2024820,00828,57816,42825,07824,5828.900
07 mar 2024812,34826,28812,34822,79822,3041.200
06 mar 2024829,43829,43807,62810,22809,7447.200
05 mar 2024836,00837,87823,00823,99823,5047.600
04 mar 2024830,00858,99830,00835,64835,1451.700
01 mar 2024839,78839,78823,41830,00829,5145.400
29 feb 2024840,67846,48836,44840,80840,3056.000
28 feb 2024830,26840,30822,08832,87832,3851.900
27 feb 2024847,96847,96829,50832,38831,8954.200
26 feb 2024831,30851,26831,00847,96847,4640.100
23 feb 2024814,00835,48811,83829,23828,7450.000
22 feb 2024831,06835,42803,09813,63813,1581.800
21 feb 2024832,00841,93830,10841,60841,1059.800
20 feb 2024846,00850,00833,54836,47835,9773.200
16 feb 2024854,20859,72845,71846,07845,5759.600
15 feb 2024848,39864,96848,39864,59864,0860.700
14 feb 2024855,18855,38847,15848,40847,9041.400
13 feb 2024850,00858,00844,01847,84847,3452.800
12 feb 2024862,39863,81854,52854,68854,1784.500
09 feb 2024881,94881,94857,28865,00864,4945.100
08 feb 2024885,82889,77878,15879,14878,6236.600
07 feb 2024882,89900,20880,90883,38882,8630.800
06 feb 2024896,86896,86874,92877,01876,4942.400
05 feb 2024911,91911,91894,41898,53898,0028.900
02 feb 2024899,31909,52895,98909,51908,9742.200
01 feb 2024864,38899,19864,38898,89898,3638.300
31 ene 2024866,61875,57860,00861,39860,8846.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...