Última Hora: "Ambulância envolvida em acidente mortal em Moura não estava certificada pelo INEM - Correio da Manhã" Tue, 21 May 2019 18:52:00 GMT   "Mais de 7500 crianças e jovens já com processos encerrados regressaram às CPCJ em 2018 - Diário de Notícias - Lisboa" Wed, 22 May 2019 15:00:00 GMT    "Europeias 2019. ?É necessário aliança progressista contra a internacional da extrema-direita?, diz Costa ao ?Le Monde? - PÚBLICO" Tue, 21 May 2019 16:26:00 GMT    "Legionella em instalações militares da Força Aérea em Alverca - Sol" Wed, 22 May 2019 11:30:30 GMT    "Prepare-se, o verão vai trazer ondas de calor a atingir 43ºC dias a fio - Notícias ao Minuto" Wed, 22 May 2019 07:00:52 GMT    "Europeias 2019. Rio indignado com RTP por atribuir vitória ao PS nas europeias com base numa sondagem - PÚBLICO" Wed, 22 May 2019 01:14:00 GMT    "Lei do RGPD pronta a ser votada em plenário ?no início de junho? - ECO Economia Online" Wed, 22 May 2019 05:57:00 GMT    "Europeias: Com Rio chocado, Marques encostou-se aos pesos-pesados - ZAP" Wed, 22 May 2019 12:09:30 GMT    "Fundação Berardo em risco de falência, mas obrigada a sustentar família para sempre - SIC Notícias" Wed, 22 May 2019 07:01:00 GMT    "Operação ?Good Girls?. PJ detém seis pessoas em bairros de Loures e Cascais - Observador" Wed, 22 May 2019 08:14:17 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.71 (+0.99%) Coca-Cola Company - [Ticker: KO]Gráfico Coca-Cola Company  Noticias Coca-Cola Company  Descargar Históricos de Metastock Coca-Cola Company y Otros  Análisis Técnico Coca-Cola Company  
Última Transacción49,690Hora de Cotización2018-12-03 - 00:00:00
Variación--0.71 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo49,960Mínimo48,890
Volumen14.867.158Volumen Medio (3m)0
Demanda / Oferta45,870 x 9.400 - 45,880 x 5.400Yield
Cierre Anterior50,400PER0,00%
Apertura49,870EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para KO desde 2000-01-01 hasta 2019-05-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0356,385.498.50058,0055,2558,0000:00:00
2000-01-0456,443.654.00056,8155,6356,3800:00:00
2000-01-0556,944.728.70057,4456,0656,4400:00:00
2000-01-0657,003.564.60057,6956,5656,9400:00:00
2000-01-0760,755.737.00060,7557,8857,8800:00:00
2000-01-1058,814.361.90060,9458,7560,7500:00:00
2000-01-1160,814.699.00061,2560,1360,1300:00:00
2000-01-1261,504.194.90061,8160,4460,8100:00:00
2000-01-1360,563.053.00061,4460,4461,4400:00:00
2000-01-1461,063.756.60061,9460,6960,6900:00:00
2000-01-1865,009.175.40065,0061,0661,0600:00:00
2000-01-1965,256.406.70065,2564,0665,0000:00:00
2000-01-2065,875.769.90065,9465,1265,2500:00:00
2000-01-2166,875.692.90066,8765,7565,8700:00:00
2000-01-2464,875.653.00066,7563,5666,7500:00:00
2000-01-2565,874.859.30066,0662,8864,8700:00:00
2000-01-2663,0611.861.90065,5062,7565,5000:00:00
2000-01-2759,508.775.40062,6958,4462,6900:00:00
2000-01-2856,945.437.60059,5656,9459,5000:00:00
2000-01-3157,445.367.30058,7556,5656,9400:00:00
2000-02-0158,134.057.30058,3856,3157,4400:00:00
2000-02-0256,383.582.00057,8856,0657,8800:00:00
2000-02-0355,254.732.20056,7555,0656,3800:00:00
2000-02-0456,255.750.90057,7555,0655,2500:00:00
2000-02-0756,883.871.40057,6355,5656,2500:00:00
2000-02-0857,194.130.60057,8856,7556,8800:00:00
2000-02-0957,003.974.30057,7556,7557,1900:00:00
2000-02-1056,694.015.50057,3856,2557,0000:00:00
2000-02-1155,563.844.30055,9454,8855,9400:00:00
2000-02-1454,133.567.00055,2553,8155,2500:00:00
2000-02-1555,693.925.40055,7553,2554,1300:00:00
2000-02-1653,563.434.60055,4453,2555,4400:00:00
2000-02-1752,315.830.50053,5651,1953,5600:00:00
2000-02-1851,385.721.70052,3150,7552,3100:00:00
2000-02-2251,755.271.50052,6350,5051,3800:00:00
2000-02-2351,255.510.80051,4450,0051,4400:00:00
2000-02-2449,817.725.80050,5048,3150,5000:00:00
2000-02-2548,695.452.60050,6948,0649,8100:00:00
2000-02-2849,315.395.40049,6947,5648,6900:00:00
2000-02-2948,635.173.10048,8147,6348,8100:00:00
2000-03-0151,007.806.10051,3849,1949,1900:00:00
2000-03-0249,635.679.30051,8149,3851,0000:00:00
2000-03-0350,134.505.30050,3849,0649,6300:00:00
2000-03-0649,003.933.00049,5048,3149,5000:00:00
2000-03-0747,1311.720.10049,0044,8149,0000:00:00
2000-03-0847,507.220.80048,0645,8847,1300:00:00
2000-03-0946,756.194.70047,5645,8847,5000:00:00
2000-03-1045,507.029.60046,6344,0646,6300:00:00
2000-03-1343,757.823.20044,3143,1344,3100:00:00
2000-03-1443,315.581.00044,3142,8843,7500:00:00
2000-03-1547,5611.069.10047,8143,5043,5000:00:00
2000-03-1649,758.805.10049,8848,5648,5600:00:00
2000-03-1749,137.265.40049,9448,7549,7500:00:00
2000-03-2048,563.377.60049,0048,0649,0000:00:00
2000-03-2149,444.287.90049,6947,3848,5600:00:00
2000-03-2247,065.942.10049,0046,1949,0000:00:00
2000-03-2347,005.166.90048,3846,4447,0600:00:00
2000-03-2447,004.384.60047,1946,3847,0000:00:00
2000-03-2745,255.267.70047,1345,2547,0000:00:00
2000-03-2844,886.836.50046,5044,8845,2500:00:00
2000-03-2946,888.146.30047,0645,3145,3100:00:00
2000-03-3048,569.397.60049,9447,1347,1300:00:00
2000-03-3146,944.428.50048,6946,9448,5600:00:00
2000-04-0349,317.093.40049,9447,2547,2500:00:00
2000-04-0452,3813.695.10052,3848,1949,3100:00:00
2000-04-0547,6310.128.30050,9447,3850,9400:00:00
2000-04-0645,7510.337.50047,9444,7547,6300:00:00
2000-04-0746,196.187.00046,4444,7545,7500:00:00
2000-04-1045,006.451.50047,1944,8846,1900:00:00
2000-04-1147,196.048.20047,7545,6945,6900:00:00
2000-04-1248,507.793.20049,9447,6947,6900:00:00
2000-04-1347,254.446.40048,6347,1348,5000:00:00
2000-04-1447,004.744.10047,5646,0647,2500:00:00
2000-04-1748,505.355.10048,6346,2547,0000:00:00
2000-04-1848,636.500.50049,1346,3848,5000:00:00
2000-04-1949,195.036.60049,6947,9448,6300:00:00
2000-04-2049,444.139.30049,4448,0049,1900:00:00
2000-04-2449,634.688.80050,4449,0049,4400:00:00
2000-04-2550,504.355.80050,5048,1949,6300:00:00
2000-04-2649,444.768.10050,1348,8850,1300:00:00
2000-04-2748,254.511.60049,1347,4449,1300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters