|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 45,14 | 4.972.200 | 45,92 | 45,13 | 45,75 | 00:00:00 | | 2002-11-15 | 45,97 | 6.827.800 | 46,00 | 45,01 | 45,14 | 00:00:00 | | 2002-11-18 | 45,92 | 4.431.200 | 46,29 | 45,59 | 46,20 | 00:00:00 | | 2002-11-19 | 46,39 | 5.694.900 | 47,16 | 45,85 | 45,92 | 00:00:00 | | 2002-11-20 | 46,08 | 5.646.400 | 46,69 | 45,41 | 46,69 | 00:00:00 | | 2002-11-21 | 45,76 | 8.042.400 | 46,50 | 44,92 | 46,50 | 00:00:00 | | 2002-11-22 | 45,41 | 4.744.800 | 46,18 | 44,75 | 46,00 | 00:00:00 | | 2002-11-25 | 45,11 | 5.173.200 | 45,40 | 44,77 | 45,05 | 00:00:00 | | 2002-11-26 | 44,80 | 5.312.900 | 45,19 | 44,58 | 44,62 | 00:00:00 | | 2002-11-27 | 46,23 | 5.249.000 | 46,39 | 44,80 | 45,00 | 00:00:00 | | 2002-11-29 | 45,64 | 2.621.100 | 46,15 | 45,52 | 46,15 | 00:00:00 | | 2002-12-02 | 45,20 | 5.029.000 | 46,19 | 45,05 | 46,18 | 00:00:00 | | 2002-12-03 | 44,90 | 6.855.400 | 45,88 | 44,79 | 45,50 | 00:00:00 | | 2002-12-04 | 45,64 | 6.497.300 | 46,20 | 44,63 | 44,70 | 00:00:00 | | 2002-12-05 | 45,03 | 4.321.400 | 45,79 | 44,80 | 45,65 | 00:00:00 | | 2002-12-06 | 45,40 | 3.994.800 | 45,62 | 44,80 | 44,80 | 00:00:00 | | 2002-12-09 | 45,10 | 4.243.200 | 45,69 | 44,86 | 45,20 | 00:00:00 | | 2002-12-10 | 46,50 | 6.184.200 | 46,50 | 45,10 | 45,11 | 00:00:00 | | 2002-12-11 | 46,75 | 7.842.600 | 46,91 | 46,02 | 46,45 | 00:00:00 | | 2002-12-12 | 45,87 | 5.998.600 | 46,31 | 45,35 | 46,30 | 00:00:00 | | 2002-12-13 | 45,85 | 7.631.800 | 46,42 | 44,50 | 44,75 | 00:00:00 | | 2002-12-16 | 45,73 | 6.208.600 | 45,99 | 45,30 | 45,85 | 00:00:00 | | 2002-12-17 | 44,92 | 5.896.100 | 45,96 | 44,85 | 45,85 | 00:00:00 | | 2002-12-18 | 44,54 | 5.961.800 | 44,94 | 44,37 | 44,90 | 00:00:00 | | 2002-12-19 | 44,12 | 6.654.100 | 44,50 | 43,57 | 44,35 | 00:00:00 | | 2002-12-20 | 44,08 | 8.315.400 | 44,34 | 43,89 | 44,25 | 00:00:00 | | 2002-12-23 | 44,39 | 5.074.800 | 44,60 | 43,88 | 44,10 | 00:00:00 | | 2002-12-24 | 44,23 | 1.696.300 | 44,36 | 43,85 | 43,85 | 00:00:00 | | 2002-12-26 | 44,15 | 2.303.200 | 44,70 | 44,10 | 44,20 | 00:00:00 | | 2002-12-27 | 43,47 | 3.362.600 | 44,27 | 43,23 | 44,00 | 00:00:00 | | 2002-12-30 | 43,51 | 5.136.200 | 43,77 | 42,90 | 43,57 | 00:00:00 | | 2002-12-31 | 43,84 | 4.496.700 | 44,10 | 43,26 | 43,46 | 00:00:00 | | 2003-01-02 | 44,85 | 4.679.400 | 44,99 | 44,05 | 44,15 | 00:00:00 | | 2003-01-03 | 44,74 | 3.092.200 | 44,92 | 44,22 | 44,86 | 00:00:00 | | 2003-01-06 | 44,92 | 3.898.000 | 45,15 | 44,34 | 44,60 | 00:00:00 | | 2003-01-07 | 44,36 | 3.814.000 | 44,75 | 44,20 | 44,50 | 00:00:00 | | 2003-01-08 | 44,07 | 3.201.800 | 44,75 | 43,90 | 44,60 | 00:00:00 | | 2003-01-09 | 44,53 | 4.515.100 | 44,68 | 43,70 | 43,90 | 00:00:00 | | 2003-01-10 | 45,20 | 5.285.100 | 45,38 | 44,31 | 44,35 | 00:00:00 | | 2003-01-13 | 45,76 | 4.991.400 | 45,95 | 45,10 | 45,30 | 00:00:00 | | 2003-01-14 | 45,73 | 5.218.400 | 45,75 | 45,02 | 45,50 | 00:00:00 | | 2003-01-15 | 44,90 | 4.445.600 | 45,75 | 44,84 | 45,73 | 00:00:00 | | 2003-01-16 | 45,67 | 3.982.700 | 45,74 | 45,01 | 45,08 | 00:00:00 | | 2003-01-17 | 45,10 | 5.319.200 | 46,01 | 45,04 | 45,50 | 00:00:00 | | 2003-01-21 | 44,72 | 3.793.800 | 45,59 | 44,51 | 45,20 | 00:00:00 | | 2003-01-22 | 44,55 | 4.387.500 | 45,58 | 44,41 | 44,73 | 00:00:00 | | 2003-01-23 | 43,90 | 5.564.500 | 44,81 | 43,87 | 44,56 | 00:00:00 | | 2003-01-24 | 42,83 | 5.636.600 | 44,02 | 42,75 | 44,00 | 00:00:00 | | 2003-01-27 | 41,79 | 6.724.300 | 42,76 | 41,52 | 42,35 | 00:00:00 | | 2003-01-28 | 41,10 | 8.576.300 | 42,00 | 41,00 | 42,00 | 00:00:00 | | 2003-01-29 | 40,55 | 13.180.600 | 41,10 | 39,81 | 41,10 | 00:00:00 | | 2003-01-30 | 39,20 | 12.433.000 | 40,77 | 39,20 | 40,75 | 00:00:00 | | 2003-01-31 | 40,46 | 11.875.000 | 40,55 | 39,15 | 39,30 | 00:00:00 | | 2003-02-03 | 40,15 | 6.302.700 | 40,62 | 40,09 | 40,55 | 00:00:00 | | 2003-02-04 | 40,33 | 6.276.900 | 40,57 | 39,70 | 40,01 | 00:00:00 | | 2003-02-05 | 40,05 | 5.965.900 | 40,75 | 39,86 | 40,55 | 00:00:00 | | 2003-02-06 | 39,91 | 5.027.100 | 40,30 | 39,65 | 40,05 | 00:00:00 | | 2003-02-07 | 39,53 | 4.758.200 | 40,24 | 39,50 | 40,10 | 00:00:00 | | 2003-02-10 | 40,06 | 4.527.600 | 40,29 | 39,35 | 39,70 | 00:00:00 | | 2003-02-11 | 39,00 | 7.514.700 | 40,11 | 38,85 | 39,90 | 00:00:00 | | 2003-02-12 | 39,74 | 9.294.700 | 40,25 | 39,31 | 39,38 | 00:00:00 | | 2003-02-13 | 39,98 | 5.475.200 | 40,29 | 39,30 | 39,78 | 00:00:00 | | 2003-02-14 | 40,80 | 5.404.000 | 41,00 | 39,90 | 40,15 | 00:00:00 | | 2003-02-18 | 41,10 | 4.989.900 | 41,52 | 40,65 | 40,95 | 00:00:00 | | 2003-02-19 | 40,67 | 3.521.400 | 41,19 | 40,30 | 41,19 | 00:00:00 | | 2003-02-20 | 40,05 | 4.454.700 | 40,80 | 40,03 | 40,48 | 00:00:00 | | 2003-02-21 | 40,64 | 5.648.800 | 40,68 | 40,00 | 40,30 | 00:00:00 | | 2003-02-24 | 39,82 | 4.195.200 | 40,63 | 39,82 | 40,63 | 00:00:00 | | 2003-02-25 | 40,38 | 5.664.400 | 40,44 | 39,50 | 39,70 | 00:00:00 | | 2003-02-26 | 39,72 | 4.687.300 | 40,32 | 39,52 | 40,30 | 00:00:00 | | 2003-02-27 | 40,26 | 4.677.000 | 40,63 | 39,71 | 39,85 | 00:00:00 | | 2003-02-28 | 40,22 | 4.460.400 | 40,64 | 39,95 | 40,26 | 00:00:00 | | 2003-03-03 | 39,21 | 5.956.400 | 40,44 | 39,21 | 40,16 | 00:00:00 | | 2003-03-04 | 38,37 | 6.403.800 | 39,23 | 38,31 | 39,23 | 00:00:00 | | 2003-03-05 | 37,55 | 11.959.400 | 38,37 | 37,01 | 37,45 | 00:00:00 | | 2003-03-06 | 37,55 | 7.291.000 | 37,76 | 37,20 | 37,55 | 00:00:00 | | 2003-03-07 | 37,70 | 7.076.300 | 37,84 | 37,15 | 37,15 | 00:00:00 | | 2003-03-10 | 37,07 | 5.637.700 | 37,60 | 37,01 | 37,40 | 00:00:00 | | 2003-03-11 | 37,66 | 6.093.800 | 38,20 | 37,10 | 37,10 | 00:00:00 | | 2003-03-12 | 38,05 | 8.571.200 | 38,25 | 37,48 | 37,50 | 00:00:00 | | 2003-03-13 | 39,45 | 8.124.300 | 39,45 | 38,50 | 38,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
