KO - The Coca-Cola Company

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jul. 202044,9145,9444,6745,8745,8717.073.627
13 jul. 202045,5345,6844,9645,2545,2516.700.200
10 jul. 202043,8845,2543,8645,1545,1515.627.800
09 jul. 202045,0545,0543,8343,9143,9116.087.100
08 jul. 202045,1445,1844,4745,0745,0713.851.200
07 jul. 202045,0045,5044,8045,2145,2113.043.600
06 jul. 202045,1445,2744,6145,2345,2315.146.000
02 jul. 202045,2945,4344,8044,8844,8815.111.900
01 jul. 202044,9345,5344,7144,8244,8214.316.500
30 jun. 202044,2544,8344,0444,6844,6823.679.800
29 jun. 202044,0044,5743,5544,3644,3617.603.900
26 jun. 202044,9245,0143,5143,5743,5721.955.100
25 jun. 202044,4744,9844,0344,9344,9313.829.700
24 jun. 202045,3745,4444,5044,6544,6517.631.800
23 jun. 202046,0046,2945,5845,6445,6414.675.300
22 jun. 202046,0346,1545,3845,7445,7420.876.200
19 jun. 202047,7747,7946,0246,0246,0230.464.600
18 jun. 202046,3047,0446,0746,9946,999.380.800
17 jun. 202046,7847,0646,4446,5846,5812.599.500
16 jun. 202047,5647,6946,1946,7746,7718.803.500
15 jun. 202044,5746,4544,4746,3046,3015.622.300
12 jun. 202046,2146,2545,0145,6045,6021.813.400
12 jun. 20200.41 Dividendo
11 jun. 202047,8147,9245,4645,5445,1326.070.400
10 jun. 202049,1649,2748,5748,6248,1815.716.600
09 jun. 202049,5949,5948,6849,0048,5616.713.700
08 jun. 202049,5449,9749,4749,8549,4019.896.700
05 jun. 202048,5449,4948,4649,0948,6520.504.800
04 jun. 202047,9448,2747,3847,9247,4913.604.700
03 jun. 202047,2748,1247,1247,9047,4715.508.300
02 jun. 202047,1647,2846,5646,9046,4815.255.100
01 jun. 202046,6647,2346,5946,9946,5717.010.700
29 may. 202046,6847,1946,1446,6846,2651.129.900
28 may. 202047,3047,4646,8247,0946,6716.230.600
27 may. 202047,0047,0946,1746,7346,3118.447.600
26 may. 202046,9246,9345,9346,0945,6822.223.100
22 may. 202045,2245,3144,6545,0344,6213.008.400
21 may. 202046,0846,0945,0345,1744,7613.193.500
20 may. 202045,2046,1745,0245,8945,4822.295.900
19 may. 202045,0145,3344,2544,5444,1417.839.900
18 may. 202044,8245,3944,1344,9744,5726.122.300
15 may. 202043,9644,6943,2043,2642,8731.579.400
14 may. 202043,3844,0643,2343,7043,3118.000.800
13 may. 202044,7144,7843,5243,9443,5415.854.800
12 may. 202045,6045,8544,8044,8244,4213.424.400
11 may. 202045,6946,1145,5245,5445,1310.870.000
08 may. 202045,0846,2244,8846,1145,6913.987.800
07 may. 202045,1545,2444,5044,6044,2016.466.000
06 may. 202045,4045,6344,7244,7544,3511.892.900
05 may. 202045,3646,1045,1545,4044,9913.370.500
04 may. 202045,3245,4844,6045,1444,7322.544.200
01 may. 202045,6246,3945,2145,6045,1914.290.400
30 abr. 202047,0047,0045,7045,8945,4820.795.600
29 abr. 202047,2747,8646,8847,1246,7015.780.000
28 abr. 202047,9048,0046,5746,7446,3217.246.700
27 abr. 202046,0046,9845,7146,7846,3619.175.500
24 abr. 202045,5045,7545,1245,4345,0215.177.600
23 abr. 202045,9546,1044,9745,0744,6617.668.200
22 abr. 202046,0546,1545,5045,6845,2715.815.200
21 abr. 202045,8846,9044,2645,3844,9726.863.700
20 abr. 202047,7948,0046,3146,5346,1118.957.900
17 abr. 202048,3048,3047,3748,0647,6319.844.600
16 abr. 202047,4047,8546,7647,1046,6817.606.800
15 abr. 202047,7148,4047,4147,6147,1812.893.200
14 abr. 202047,9449,2546,9348,9248,4821.801.900
13 abr. 202048,3548,6446,5046,9346,5119.586.000
09 abr. 202048,4449,7348,3549,0048,5619.167.300
08 abr. 202046,6448,0946,3347,8247,3918.937.100
07 abr. 202048,5048,6046,4846,5146,0921.279.600
06 abr. 202045,3947,0144,6946,6746,2522.850.000
03 abr. 202043,5844,3443,3143,8343,4414.207.100
02 abr. 202042,2244,1941,8643,9543,5517.621.900
01 abr. 202042,4843,6541,8042,1241,7421.936.400
31 mar. 202045,0745,5144,0644,2543,8525.373.900
30 mar. 202043,0445,5643,0445,0044,5923.446.000
27 mar. 202043,6644,0342,4042,8142,4223.297.900
26 mar. 202042,8445,2742,4544,2943,8937.821.700
25 mar. 202040,6343,4539,9141,6141,2442.511.700
24 mar. 202041,2241,4038,8339,4539,0949.096.200
23 mar. 202038,7638,8936,2737,5637,2244.978.500
20 mar. 202041,9542,0737,5138,3037,9651.513.500
19 mar. 202044,3644,6641,0441,8341,4541.956.900
18 mar. 202044,7445,1541,5944,8544,4535.408.300
17 mar. 202045,8847,5045,3747,1846,7632.106.700
16 mar. 202042,2447,8841,1745,2644,8528.682.300
13 mar. 202049,5149,5646,6148,4748,0333.697.200
13 mar. 20200.41 Dividendo
12 mar. 202048,5449,9346,6947,1646,3331.913.100
11 mar. 202052,3552,6551,1452,2151,2922.653.900
10 mar. 202053,2253,8051,1753,6652,7127.457.400
09 mar. 202052,0553,5851,4851,8650,9527.898.300
06 mar. 202054,9455,9153,9855,2654,2922.353.900
05 mar. 202057,8058,1756,1956,7455,7417.948.500
04 mar. 202056,4159,0056,4158,9257,8820.526.100
03 mar. 202056,7657,4955,6456,0655,0727.099.200
02 mar. 202053,9355,9653,7055,9254,9325.698.600
28 feb. 202053,8353,8951,5853,4952,5540.891.800
27 feb. 202057,1557,8954,8854,9353,9623.750.400
26 feb. 202057,9858,4757,4857,6056,5915.837.800
25 feb. 202058,7059,2057,6257,8256,8015.915.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines