Mercados españoles abiertos en 7 hrs 46 min

The Coca-Cola Company (KO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,60-0,69 (-1,32%)
Al cierre: 4:00PM EST

51,83 0,23 (0,45 %)
Después del cierre: 7:03PM EST

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov. 202052,0952,1951,0851,6051,6039.019.112
30 nov. 20200.41 Dividendo
27 nov. 202053,1153,1952,6152,7052,298.499.300
25 nov. 202053,0753,2852,7952,9352,5210.194.800
24 nov. 202053,1453,5953,0253,2252,8113.827.600
23 nov. 202052,9553,1752,2052,6852,2713.191.900
20 nov. 202053,1953,2552,5952,6752,2615.645.600
19 nov. 202052,4953,2351,9553,1352,7217.189.500
18 nov. 202053,7554,0252,5652,6152,2015.278.200
17 nov. 202053,6653,7553,0353,6853,2614.248.400
16 nov. 202054,5054,6253,2853,8553,4314.908.200
13 nov. 202053,2553,5052,8953,4553,0312.447.900
12 nov. 202053,0553,2152,6153,0152,6015.024.400
11 nov. 202053,9354,3053,3353,5853,1617.399.900
10 nov. 202052,5754,2852,4553,9853,5629.706.700
09 nov. 202052,5053,2652,0752,5752,1633.442.000
06 nov. 202049,6549,9949,2549,4549,079.294.900
05 nov. 202049,7650,2149,3449,4449,0612.452.400
04 nov. 202049,4350,2149,0849,1748,7912.930.800
03 nov. 202049,2249,9649,0049,3548,9715.285.100
02 nov. 202048,7548,9548,2448,6248,2415.156.100
30 oct. 202047,8148,1247,3748,0647,6915.804.000
29 oct. 202047,7348,4847,3048,0247,6515.369.900
28 oct. 202049,0049,1547,7847,9647,5919.886.200
27 oct. 202049,8150,2949,5549,9049,5113.892.100
26 oct. 202050,3450,5149,2049,8049,4114.696.400
23 oct. 202051,0051,1850,4750,5250,1313.491.300
22 oct. 202051,1751,2050,3850,6850,2920.189.200
21 oct. 202049,9650,4349,7749,9949,6012.517.400
20 oct. 202049,8950,6249,7950,2549,8610.970.700
19 oct. 202050,0350,4849,4649,6249,239.930.400
16 oct. 202049,9950,3549,8750,0349,6413.569.800
15 oct. 202049,4050,1349,3049,9949,609.961.700
14 oct. 202050,0550,4949,6550,1249,7310.582.900
13 oct. 202050,9950,9949,9050,2249,8314.365.300
12 oct. 202050,8451,5350,8351,0950,6911.386.500
09 oct. 202050,6751,2350,6050,8150,4111.407.800
08 oct. 202049,7150,5449,5450,4650,0712.143.900
07 oct. 202049,0249,7648,9549,5649,1710.135.600
06 oct. 202049,5549,7348,8348,9448,5610.077.400
05 oct. 202049,4349,5549,1249,3849,0010.628.700
02 oct. 202048,7649,5848,5549,3648,9813.610.100
01 oct. 202049,4449,6648,5949,1848,8017.577.300
30 sept. 202049,2749,6248,8949,3748,9915.753.700
29 sept. 202049,3949,5648,9148,9248,5412.426.600
28 sept. 202049,3149,7149,1449,2848,9011.215.700
25 sept. 202048,2048,7647,9848,7248,3412.603.400
24 sept. 202048,2149,1047,5648,7048,3216.788.100
23 sept. 202049,7349,9248,1748,2147,8317.121.200
22 sept. 202049,1150,0449,0749,6649,2713.034.600
21 sept. 202049,7550,0248,6149,0948,7117.514.800
18 sept. 202050,7551,1650,2150,4550,0623.816.600
17 sept. 202050,2250,6349,9450,5550,1613.287.100
16 sept. 202050,9551,4550,7450,7950,3915.353.900
15 sept. 202051,0051,3850,8451,0550,6512.838.400
14 sept. 202050,9751,2350,5750,7150,3210.911.700
14 sept. 20200.41 Dividendo
11 sept. 202050,4051,2050,1051,0650,2618.272.300
10 sept. 202050,3550,6849,9550,0049,2115.439.500
09 sept. 202049,6050,7649,5550,1949,4015.252.300
08 sept. 202050,9351,0449,3649,8149,0317.776.700
04 sept. 202050,9451,4750,2851,0450,2421.019.500
03 sept. 202051,4052,1450,1050,4849,6922.289.400
02 sept. 202049,3651,3649,3651,1950,3826.332.600
01 sept. 202049,3149,3548,8349,1248,3512.590.400
31 ago. 202049,8050,0749,3549,5348,7518.510.800
28 ago. 202048,7549,8548,5349,8349,0516.420.300
27 ago. 202048,2548,8248,2048,2347,4710.931.600
26 ago. 202047,7648,1847,4748,1647,4010.124.200
25 ago. 202048,0048,0547,6547,9147,167.827.800
24 ago. 202047,4347,9847,1847,9747,219.257.700
21 ago. 202047,3447,5046,9747,2846,5414.734.100
20 ago. 202047,2747,6047,0947,3546,6011.308.700
19 ago. 202048,1248,3847,2247,3746,6217.371.000
18 ago. 202048,2048,5047,9648,4247,669.829.000
17 ago. 202048,3248,7548,2048,2147,459.102.400
14 ago. 202048,3448,6948,0348,4547,6910.075.800
13 ago. 202048,2648,7348,0648,3847,629.882.900
12 ago. 202048,3048,6948,1248,4347,679.564.000
11 ago. 202048,4648,6547,7047,9347,1816.531.600
10 ago. 202048,0648,2847,6647,7246,9711.888.000
07 ago. 202047,4748,0847,2147,8047,0511.667.500
06 ago. 202046,6647,5346,6047,4846,7310.745.000
05 ago. 202046,9047,2746,8147,2246,4810.561.600
04 ago. 202046,2946,8646,2246,6945,9511.717.200
03 ago. 202047,1447,3646,2346,3045,5714.137.500
31 jul. 202047,4447,7746,7347,2446,5014.850.600
30 jul. 202047,6748,2347,2047,6946,9417.276.500
29 jul. 202048,1448,5047,8248,0247,2613.758.100
28 jul. 202048,3449,2848,1048,1847,4213.872.700
27 jul. 202048,1848,5148,1848,4847,7217.346.500
24 jul. 202048,4048,8048,0748,4947,7316.196.800
23 jul. 202048,4748,5748,0348,2847,5215.935.000
22 jul. 202047,9348,5247,0348,4847,7229.831.200
21 jul. 202047,5247,9946,9347,2046,4625.686.300
20 jul. 202046,7246,8345,8546,1245,3916.633.200
17 jul. 202046,4746,9146,1346,8246,0813.899.800
16 jul. 202046,2646,6945,9446,1545,4213.306.100
15 jul. 202046,3047,1946,2046,4045,6723.738.000
14 jul. 202044,9145,9444,6745,8745,1517.080.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...