|
 Coca-Cola Company - [Ticker: KO] |     | | Última Transacción | 49,690 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.71 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 49,960 | Mínimo | 48,890 | | Volumen | 14.867.158 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 45,870 x 9.400 - 45,880 x 5.400 | Yield | | | Cierre Anterior | 50,400 | PER | 0,00% | | Apertura | 49,870 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 56,38 | 5.498.500 | 58,00 | 55,25 | 58,00 | 00:00:00 | | 2000-01-04 | 56,44 | 3.654.000 | 56,81 | 55,63 | 56,38 | 00:00:00 | | 2000-01-05 | 56,94 | 4.728.700 | 57,44 | 56,06 | 56,44 | 00:00:00 | | 2000-01-06 | 57,00 | 3.564.600 | 57,69 | 56,56 | 56,94 | 00:00:00 | | 2000-01-07 | 60,75 | 5.737.000 | 60,75 | 57,88 | 57,88 | 00:00:00 | | 2000-01-10 | 58,81 | 4.361.900 | 60,94 | 58,75 | 60,75 | 00:00:00 | | 2000-01-11 | 60,81 | 4.699.000 | 61,25 | 60,13 | 60,13 | 00:00:00 | | 2000-01-12 | 61,50 | 4.194.900 | 61,81 | 60,44 | 60,81 | 00:00:00 | | 2000-01-13 | 60,56 | 3.053.000 | 61,44 | 60,44 | 61,44 | 00:00:00 | | 2000-01-14 | 61,06 | 3.756.600 | 61,94 | 60,69 | 60,69 | 00:00:00 | | 2000-01-18 | 65,00 | 9.175.400 | 65,00 | 61,06 | 61,06 | 00:00:00 | | 2000-01-19 | 65,25 | 6.406.700 | 65,25 | 64,06 | 65,00 | 00:00:00 | | 2000-01-20 | 65,87 | 5.769.900 | 65,94 | 65,12 | 65,25 | 00:00:00 | | 2000-01-21 | 66,87 | 5.692.900 | 66,87 | 65,75 | 65,87 | 00:00:00 | | 2000-01-24 | 64,87 | 5.653.000 | 66,75 | 63,56 | 66,75 | 00:00:00 | | 2000-01-25 | 65,87 | 4.859.300 | 66,06 | 62,88 | 64,87 | 00:00:00 | | 2000-01-26 | 63,06 | 11.861.900 | 65,50 | 62,75 | 65,50 | 00:00:00 | | 2000-01-27 | 59,50 | 8.775.400 | 62,69 | 58,44 | 62,69 | 00:00:00 | | 2000-01-28 | 56,94 | 5.437.600 | 59,56 | 56,94 | 59,50 | 00:00:00 | | 2000-01-31 | 57,44 | 5.367.300 | 58,75 | 56,56 | 56,94 | 00:00:00 | | 2000-02-01 | 58,13 | 4.057.300 | 58,38 | 56,31 | 57,44 | 00:00:00 | | 2000-02-02 | 56,38 | 3.582.000 | 57,88 | 56,06 | 57,88 | 00:00:00 | | 2000-02-03 | 55,25 | 4.732.200 | 56,75 | 55,06 | 56,38 | 00:00:00 | | 2000-02-04 | 56,25 | 5.750.900 | 57,75 | 55,06 | 55,25 | 00:00:00 | | 2000-02-07 | 56,88 | 3.871.400 | 57,63 | 55,56 | 56,25 | 00:00:00 | | 2000-02-08 | 57,19 | 4.130.600 | 57,88 | 56,75 | 56,88 | 00:00:00 | | 2000-02-09 | 57,00 | 3.974.300 | 57,75 | 56,75 | 57,19 | 00:00:00 | | 2000-02-10 | 56,69 | 4.015.500 | 57,38 | 56,25 | 57,00 | 00:00:00 | | 2000-02-11 | 55,56 | 3.844.300 | 55,94 | 54,88 | 55,94 | 00:00:00 | | 2000-02-14 | 54,13 | 3.567.000 | 55,25 | 53,81 | 55,25 | 00:00:00 | | 2000-02-15 | 55,69 | 3.925.400 | 55,75 | 53,25 | 54,13 | 00:00:00 | | 2000-02-16 | 53,56 | 3.434.600 | 55,44 | 53,25 | 55,44 | 00:00:00 | | 2000-02-17 | 52,31 | 5.830.500 | 53,56 | 51,19 | 53,56 | 00:00:00 | | 2000-02-18 | 51,38 | 5.721.700 | 52,31 | 50,75 | 52,31 | 00:00:00 | | 2000-02-22 | 51,75 | 5.271.500 | 52,63 | 50,50 | 51,38 | 00:00:00 | | 2000-02-23 | 51,25 | 5.510.800 | 51,44 | 50,00 | 51,44 | 00:00:00 | | 2000-02-24 | 49,81 | 7.725.800 | 50,50 | 48,31 | 50,50 | 00:00:00 | | 2000-02-25 | 48,69 | 5.452.600 | 50,69 | 48,06 | 49,81 | 00:00:00 | | 2000-02-28 | 49,31 | 5.395.400 | 49,69 | 47,56 | 48,69 | 00:00:00 | | 2000-02-29 | 48,63 | 5.173.100 | 48,81 | 47,63 | 48,81 | 00:00:00 | | 2000-03-01 | 51,00 | 7.806.100 | 51,38 | 49,19 | 49,19 | 00:00:00 | | 2000-03-02 | 49,63 | 5.679.300 | 51,81 | 49,38 | 51,00 | 00:00:00 | | 2000-03-03 | 50,13 | 4.505.300 | 50,38 | 49,06 | 49,63 | 00:00:00 | | 2000-03-06 | 49,00 | 3.933.000 | 49,50 | 48,31 | 49,50 | 00:00:00 | | 2000-03-07 | 47,13 | 11.720.100 | 49,00 | 44,81 | 49,00 | 00:00:00 | | 2000-03-08 | 47,50 | 7.220.800 | 48,06 | 45,88 | 47,13 | 00:00:00 | | 2000-03-09 | 46,75 | 6.194.700 | 47,56 | 45,88 | 47,50 | 00:00:00 | | 2000-03-10 | 45,50 | 7.029.600 | 46,63 | 44,06 | 46,63 | 00:00:00 | | 2000-03-13 | 43,75 | 7.823.200 | 44,31 | 43,13 | 44,31 | 00:00:00 | | 2000-03-14 | 43,31 | 5.581.000 | 44,31 | 42,88 | 43,75 | 00:00:00 | | 2000-03-15 | 47,56 | 11.069.100 | 47,81 | 43,50 | 43,50 | 00:00:00 | | 2000-03-16 | 49,75 | 8.805.100 | 49,88 | 48,56 | 48,56 | 00:00:00 | | 2000-03-17 | 49,13 | 7.265.400 | 49,94 | 48,75 | 49,75 | 00:00:00 | | 2000-03-20 | 48,56 | 3.377.600 | 49,00 | 48,06 | 49,00 | 00:00:00 | | 2000-03-21 | 49,44 | 4.287.900 | 49,69 | 47,38 | 48,56 | 00:00:00 | | 2000-03-22 | 47,06 | 5.942.100 | 49,00 | 46,19 | 49,00 | 00:00:00 | | 2000-03-23 | 47,00 | 5.166.900 | 48,38 | 46,44 | 47,06 | 00:00:00 | | 2000-03-24 | 47,00 | 4.384.600 | 47,19 | 46,38 | 47,00 | 00:00:00 | | 2000-03-27 | 45,25 | 5.267.700 | 47,13 | 45,25 | 47,00 | 00:00:00 | | 2000-03-28 | 44,88 | 6.836.500 | 46,50 | 44,88 | 45,25 | 00:00:00 | | 2000-03-29 | 46,88 | 8.146.300 | 47,06 | 45,31 | 45,31 | 00:00:00 | | 2000-03-30 | 48,56 | 9.397.600 | 49,94 | 47,13 | 47,13 | 00:00:00 | | 2000-03-31 | 46,94 | 4.428.500 | 48,69 | 46,94 | 48,56 | 00:00:00 | | 2000-04-03 | 49,31 | 7.093.400 | 49,94 | 47,25 | 47,25 | 00:00:00 | | 2000-04-04 | 52,38 | 13.695.100 | 52,38 | 48,19 | 49,31 | 00:00:00 | | 2000-04-05 | 47,63 | 10.128.300 | 50,94 | 47,38 | 50,94 | 00:00:00 | | 2000-04-06 | 45,75 | 10.337.500 | 47,94 | 44,75 | 47,63 | 00:00:00 | | 2000-04-07 | 46,19 | 6.187.000 | 46,44 | 44,75 | 45,75 | 00:00:00 | | 2000-04-10 | 45,00 | 6.451.500 | 47,19 | 44,88 | 46,19 | 00:00:00 | | 2000-04-11 | 47,19 | 6.048.200 | 47,75 | 45,69 | 45,69 | 00:00:00 | | 2000-04-12 | 48,50 | 7.793.200 | 49,94 | 47,69 | 47,69 | 00:00:00 | | 2000-04-13 | 47,25 | 4.446.400 | 48,63 | 47,13 | 48,50 | 00:00:00 | | 2000-04-14 | 47,00 | 4.744.100 | 47,56 | 46,06 | 47,25 | 00:00:00 | | 2000-04-17 | 48,50 | 5.355.100 | 48,63 | 46,25 | 47,00 | 00:00:00 | | 2000-04-18 | 48,63 | 6.500.500 | 49,13 | 46,38 | 48,50 | 00:00:00 | | 2000-04-19 | 49,19 | 5.036.600 | 49,69 | 47,94 | 48,63 | 00:00:00 | | 2000-04-20 | 49,44 | 4.139.300 | 49,44 | 48,00 | 49,19 | 00:00:00 | | 2000-04-24 | 49,63 | 4.688.800 | 50,44 | 49,00 | 49,44 | 00:00:00 | | 2000-04-25 | 50,50 | 4.355.800 | 50,50 | 48,19 | 49,63 | 00:00:00 | | 2000-04-26 | 49,44 | 4.768.100 | 50,13 | 48,88 | 50,13 | 00:00:00 | | 2000-04-27 | 48,25 | 4.511.600 | 49,13 | 47,44 | 49,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
