Mercados españoles cerrados en 6 hrs 1 min

The Coca-Cola Company (KO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
56,16+0,25 (+0,45%)
Al cierre: 4:00PM EDT
55,83 -0,33 (-0,59 %)
Antes de la apertura: 05:27AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 202155,9956,2155,6656,1656,1611.816.300
10 jun 202155,9156,1255,7655,9155,9112.444.400
09 jun 202155,7555,9255,4855,4855,489.838.800
08 jun 202156,2556,2555,5555,6555,6510.968.300
07 jun 202156,3156,3455,8156,0456,0414.010.800
04 jun 202155,9056,4855,7856,2456,2418.934.200
03 jun 202155,1855,7455,1055,6455,6417.364.300
02 jun 202155,5055,5655,2655,5055,5011.328.500
01 jun 202155,3455,6555,1055,2855,2813.304.000
28 may 202155,3555,7155,2055,2955,2917.011.600
27 may 202155,2155,5754,7855,4955,4959.109.600
26 may 202154,9855,0554,5955,0355,0316.064.300
25 may 202154,8254,8254,3554,7954,7911.916.500
24 may 202154,6354,9354,4954,8054,8010.326.100
21 may 202154,8055,1254,2254,6254,6216.033.200
20 may 202154,1254,8054,1254,6554,6510.948.400
19 may 202154,1254,1853,6154,1754,1715.126.100
18 may 202154,3954,5654,1054,3454,3413.232.500
17 may 202154,8455,0254,5054,6454,6412.119.800
14 may 202154,9055,1054,6954,7354,7311.725.300
13 may 202153,9754,7853,8354,5154,5115.475.800
12 may 202154,3654,5653,8854,0454,0415.836.500
11 may 202155,0355,1454,0554,3254,3212.986.700
10 may 202154,8855,5054,8354,9154,9115.545.800
07 may 202154,4454,7754,1654,5154,5110.636.800
06 may 202154,1254,6154,0554,5454,5411.572.700
05 may 202154,1454,1453,7554,0054,006.505.800
04 may 202154,5754,6253,9454,1454,1414.151.000
03 may 202154,2754,8054,1654,4854,4810.417.900
30 abr 202154,2554,2753,6953,9853,9814.912.200
29 abr 202153,5454,3653,4354,2654,2615.391.000
28 abr 202153,9854,0553,4453,5953,5910.868.100
27 abr 202153,5653,7053,3253,5853,589.852.400
26 abr 202154,4754,5153,5853,6653,6611.684.600
23 abr 202154,4054,5954,1754,4754,479.020.500
22 abr 202154,4754,8754,3254,4454,4412.558.900
21 abr 202154,2454,7454,2454,6154,6113.866.500
20 abr 202153,8454,5953,8154,1754,1714.419.200
19 abr 202154,0054,3653,3054,0054,0019.352.900
16 abr 202153,7453,8053,3853,6853,6817.974.100
15 abr 202153,1353,6653,1253,3353,3313.078.100
14 abr 202152,9853,1952,6553,0853,089.787.600
13 abr 202153,0453,2952,8153,0953,0911.071.700
12 abr 202153,3353,5553,1053,3553,358.565.300
09 abr 202153,1753,2852,8153,1853,1810.828.200
08 abr 202153,1753,3852,9753,1253,129.695.600
07 abr 202153,2853,5053,1253,2853,2810.062.700
06 abr 202153,0453,6552,9053,1953,1915.614.300
05 abr 202152,3553,2252,2952,8152,8116.368.700
01 abr 202152,9653,1552,4652,5152,5115.834.700
31 mar 202153,0353,1752,5052,7152,7115.826.500
30 mar 202153,7553,7952,9353,1553,1514.871.800
29 mar 202152,7353,9452,7153,8553,8517.514.100
26 mar 202152,1453,1151,7653,0453,0417.126.700
25 mar 202151,7052,0651,1752,0252,0217.091.900
24 mar 202151,1751,8951,1551,5251,5214.997.400
23 mar 202150,9951,6550,8351,3951,3916.936.700
22 mar 202150,3251,0850,3251,0051,0017.911.400
19 mar 202150,4651,0850,1750,8150,8167.845.700
18 mar 202151,0651,1950,4950,5750,5718.007.300
17 mar 202151,2551,6251,1551,2451,2417.502.700
16 mar 202151,2051,5251,0451,2251,2214.214.200
15 mar 202150,5051,1250,4751,0351,0313.411.900
12 mar 202150,5950,6850,2050,3650,3617.598.600
12 mar 20210.42 Dividendo
11 mar 202151,4151,4350,8150,8850,4617.417.700
10 mar 202151,1851,6350,7251,4451,0221.331.600
09 mar 202151,7251,8850,8250,8650,4423.082.700
08 mar 202151,4752,4951,1651,6451,2125.084.900
05 mar 202150,0550,9549,9050,7950,3721.310.800
04 mar 202150,3151,0949,6249,9449,5322.036.400
03 mar 202149,7250,5649,7149,9849,5715.410.700
02 mar 202149,8450,5649,7050,1049,6911.755.100
01 mar 202149,4450,4449,4049,9049,4913.901.200
26 feb 202150,2050,2148,9748,9948,5923.638.400
25 feb 202150,4750,7549,9850,1749,7614.211.100
24 feb 202150,3950,9050,1350,7150,2914.442.000
23 feb 202151,0051,5150,4250,5450,1216.222.300
22 feb 202149,8550,8849,6750,6350,2114.370.900
19 feb 202150,7950,8349,9750,1149,7015.968.800
18 feb 202150,1650,8550,0350,7750,3512.747.100
17 feb 202150,0050,4949,8950,1349,7212.794.300
16 feb 202150,6250,7250,1650,2749,8615.093.400
12 feb 202150,5750,8550,3950,6950,2713.137.100
11 feb 202149,8150,5949,8050,3049,8821.928.600
10 feb 202150,4150,5849,5349,6049,1922.965.400
09 feb 202149,8550,0249,6349,7049,2914.592.900
08 feb 202149,9650,1749,4949,9249,5117.833.200
05 feb 202149,5049,7849,2749,6549,2412.742.000
04 feb 202148,9649,0748,6549,0148,6120.597.400
03 feb 202148,9549,0948,6748,7748,3712.274.100
02 feb 202148,8049,3548,6348,9648,5613.319.800
01 feb 202148,2748,6948,1848,4848,0812.183.600
29 ene 202149,0349,1248,1148,1547,7518.670.300
28 ene 202148,6949,5048,6149,1548,7417.498.900
27 ene 202148,8949,3248,2348,5348,1321.242.400
26 ene 202148,9149,4048,6149,2948,8812.922.600
25 ene 202148,4248,8448,2448,7848,3816.604.200
22 ene 202148,8148,9448,4948,4948,0915.400.300
21 ene 202148,7849,0948,4648,9548,5519.702.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...