Mercados españoles cerrados en 6 hrs 29 min

The Coca-Cola Company (KO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,80-0,72 (-1,43%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct. 202050,3450,5149,2049,8049,8014.692.500
23 oct. 202051,0051,1850,4750,5250,5213.491.300
22 oct. 202051,1751,2050,3850,6850,6820.189.200
21 oct. 202049,9650,4349,7749,9949,9912.517.400
20 oct. 202049,8950,6249,7950,2550,2510.970.700
19 oct. 202050,0350,4849,4649,6249,629.930.400
16 oct. 202049,9950,3549,8750,0350,0313.569.800
15 oct. 202049,4050,1349,3049,9949,999.961.700
14 oct. 202050,0550,4949,6550,1250,1210.582.900
13 oct. 202050,9950,9949,9050,2250,2214.365.300
12 oct. 202050,8451,5350,8351,0951,0911.386.500
09 oct. 202050,6751,2350,6050,8150,8111.407.800
08 oct. 202049,7150,5449,5450,4650,4612.143.900
07 oct. 202049,0249,7648,9549,5649,5610.135.600
06 oct. 202049,5549,7348,8348,9448,9410.077.400
05 oct. 202049,4349,5549,1249,3849,3810.628.700
02 oct. 202048,7649,5848,5549,3649,3613.610.100
01 oct. 202049,4449,6648,5949,1849,1817.577.300
30 sept. 202049,2749,6248,8949,3749,3715.753.700
29 sept. 202049,3949,5648,9148,9248,9212.426.600
28 sept. 202049,3149,7149,1449,2849,2811.215.700
25 sept. 202048,2048,7647,9848,7248,7212.603.400
24 sept. 202048,2149,1047,5648,7048,7016.788.100
23 sept. 202049,7349,9248,1748,2148,2117.121.200
22 sept. 202049,1150,0449,0749,6649,6613.034.600
21 sept. 202049,7550,0248,6149,0949,0917.514.800
18 sept. 202050,7551,1650,2150,4550,4523.816.600
17 sept. 202050,2250,6349,9450,5550,5513.287.100
16 sept. 202050,9551,4550,7450,7950,7915.353.900
15 sept. 202051,0051,3850,8451,0551,0512.838.400
14 sept. 202050,9751,2350,5750,7150,7110.911.700
14 sept. 20200.41 Dividendo
11 sept. 202050,4051,2050,1051,0650,6518.272.300
10 sept. 202050,3550,6849,9550,0049,6015.439.500
09 sept. 202049,6050,7649,5550,1949,7915.252.300
08 sept. 202050,9351,0449,3649,8149,4117.776.700
04 sept. 202050,9451,4750,2851,0450,6321.019.500
03 sept. 202051,4052,1450,1050,4850,0722.289.400
02 sept. 202049,3651,3649,3651,1950,7826.332.600
01 sept. 202049,3149,3548,8349,1248,7312.590.400
31 ago. 202049,8050,0749,3549,5349,1318.510.800
28 ago. 202048,7549,8548,5349,8349,4316.420.300
27 ago. 202048,2548,8248,2048,2347,8410.931.600
26 ago. 202047,7648,1847,4748,1647,7710.124.200
25 ago. 202048,0048,0547,6547,9147,537.827.800
24 ago. 202047,4347,9847,1847,9747,589.257.700
21 ago. 202047,3447,5046,9747,2846,9014.734.100
20 ago. 202047,2747,6047,0947,3546,9711.308.700
19 ago. 202048,1248,3847,2247,3746,9917.371.000
18 ago. 202048,2048,5047,9648,4248,039.829.000
17 ago. 202048,3248,7548,2048,2147,829.102.400
14 ago. 202048,3448,6948,0348,4548,0610.075.800
13 ago. 202048,2648,7348,0648,3847,999.882.900
12 ago. 202048,3048,6948,1248,4348,049.564.000
11 ago. 202048,4648,6547,7047,9347,5516.531.600
10 ago. 202048,0648,2847,6647,7247,3411.888.000
07 ago. 202047,4748,0847,2147,8047,4211.667.500
06 ago. 202046,6647,5346,6047,4847,1010.745.000
05 ago. 202046,9047,2746,8147,2246,8410.561.600
04 ago. 202046,2946,8646,2246,6946,3211.717.200
03 ago. 202047,1447,3646,2346,3045,9314.137.500
31 jul. 202047,4447,7746,7347,2446,8614.850.600
30 jul. 202047,6748,2347,2047,6947,3117.276.500
29 jul. 202048,1448,5047,8248,0247,6313.758.100
28 jul. 202048,3449,2848,1048,1847,7913.872.700
27 jul. 202048,1848,5148,1848,4848,0917.346.500
24 jul. 202048,4048,8048,0748,4948,1016.196.800
23 jul. 202048,4748,5748,0348,2847,8915.935.000
22 jul. 202047,9348,5247,0348,4848,0929.831.200
21 jul. 202047,5247,9946,9347,2046,8225.686.300
20 jul. 202046,7246,8345,8546,1245,7516.633.200
17 jul. 202046,4746,9146,1346,8246,4413.899.800
16 jul. 202046,2646,6945,9446,1545,7813.306.100
15 jul. 202046,3047,1946,2046,4046,0323.738.000
14 jul. 202044,9145,9444,6745,8745,5017.080.100
13 jul. 202045,5345,6844,9645,2544,8916.705.300
10 jul. 202043,8845,2543,8645,1544,7915.627.800
09 jul. 202045,0545,0543,8343,9143,5616.087.100
08 jul. 202045,1445,1844,4745,0744,7113.851.200
07 jul. 202045,0045,5044,8045,2144,8513.043.600
06 jul. 202045,1445,2744,6145,2344,8715.146.000
02 jul. 202045,2945,4344,8044,8844,5215.111.900
01 jul. 202044,9345,5344,7144,8244,4614.316.500
30 jun. 202044,2544,8344,0444,6844,3223.679.800
29 jun. 202044,0044,5743,5544,3644,0017.603.900
26 jun. 202044,9245,0143,5143,5743,2221.955.100
25 jun. 202044,4744,9844,0344,9344,5713.829.700
24 jun. 202045,3745,4444,5044,6544,2917.631.800
23 jun. 202046,0046,2945,5845,6445,2714.675.300
22 jun. 202046,0346,1545,3845,7445,3720.876.200
19 jun. 202047,7747,7946,0246,0245,6530.464.600
18 jun. 202046,3047,0446,0746,9946,619.380.800
17 jun. 202046,7847,0646,4446,5846,2112.599.500
16 jun. 202047,5647,6946,1946,7746,3918.803.500
15 jun. 202044,5746,4544,4746,3045,9315.622.300
12 jun. 202046,2146,2545,0145,6045,2321.813.400
12 jun. 20200.41 Dividendo
11 jun. 202047,8147,9245,4645,5444,7726.070.400
10 jun. 202049,1649,2748,5748,6247,8015.716.600
09 jun. 202049,5949,5948,6849,0048,1716.713.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...