|
 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 | | 2003-03-13 | 39,45 | 8.124.300 | 39,45 | 38,50 | 38,58 | 00:00:00 | | 2003-03-14 | 39,90 | 6.705.100 | 40,01 | 39,46 | 39,65 | 00:00:00 | | 2003-03-17 | 40,99 | 7.067.100 | 40,99 | 39,70 | 39,90 | 00:00:00 | | 2003-03-18 | 40,97 | 6.478.800 | 41,02 | 40,30 | 41,02 | 00:00:00 | | 2003-03-19 | 41,81 | 6.450.000 | 41,85 | 40,76 | 40,97 | 00:00:00 | | 2003-03-20 | 41,53 | 4.737.700 | 41,85 | 40,95 | 41,81 | 00:00:00 | | 2003-03-21 | 42,25 | 6.839.400 | 42,30 | 41,30 | 41,95 | 00:00:00 | | 2003-03-24 | 40,91 | 4.949.700 | 41,99 | 40,77 | 41,80 | 00:00:00 | | 2003-03-25 | 41,00 | 5.060.100 | 41,19 | 40,57 | 40,90 | 00:00:00 | | 2003-03-26 | 40,73 | 4.947.400 | 41,06 | 40,66 | 41,05 | 00:00:00 | | 2003-03-27 | 40,86 | 4.250.200 | 41,25 | 40,14 | 40,48 | 00:00:00 | | 2003-03-28 | 40,73 | 3.836.300 | 41,08 | 40,43 | 40,86 | 00:00:00 | | 2003-03-31 | 40,48 | 5.977.200 | 40,68 | 39,71 | 40,32 | 00:00:00 | | 2003-04-01 | 40,39 | 6.933.800 | 40,58 | 39,88 | 40,50 | 00:00:00 | | 2003-04-02 | 41,45 | 5.169.300 | 41,73 | 41,00 | 41,15 | 00:00:00 | | 2003-04-03 | 41,20 | 4.270.600 | 41,54 | 40,95 | 41,45 | 00:00:00 | | 2003-04-04 | 41,90 | 4.454.200 | 42,60 | 41,15 | 42,11 | 00:00:00 | | 2003-04-07 | 41,70 | 5.097.200 | 42,66 | 41,60 | 42,55 | 00:00:00 | | 2003-04-08 | 41,85 | 3.462.800 | 42,05 | 41,61 | 41,95 | 00:00:00 | | 2003-04-09 | 41,67 | 4.499.600 | 42,66 | 41,43 | 41,98 | 00:00:00 | | 2003-04-10 | 41,44 | 3.327.700 | 41,88 | 41,30 | 41,85 | 00:00:00 | | 2003-04-11 | 41,43 | 3.487.300 | 41,95 | 41,30 | 41,75 | 00:00:00 | | 2003-04-14 | 42,41 | 3.324.200 | 42,49 | 41,43 | 41,43 | 00:00:00 | | 2003-04-15 | 42,53 | 3.908.300 | 42,85 | 41,99 | 42,50 | 00:00:00 | | 2003-04-16 | 39,90 | 15.247.500 | 41,70 | 39,51 | 40,65 | 00:00:00 | | 2003-04-17 | 40,40 | 11.653.100 | 40,63 | 39,00 | 39,92 | 00:00:00 | | 2003-04-21 | 40,11 | 3.524.800 | 40,80 | 39,92 | 40,55 | 00:00:00 | | 2003-04-22 | 40,41 | 6.728.100 | 40,44 | 39,68 | 39,90 | 00:00:00 | | 2003-04-23 | 40,00 | 6.030.500 | 40,50 | 39,70 | 40,28 | 00:00:00 | | 2003-04-24 | 39,91 | 5.869.300 | 40,10 | 39,25 | 39,95 | 00:00:00 | | 2003-04-25 | 39,42 | 5.130.200 | 40,14 | 39,25 | 40,05 | 00:00:00 | | 2003-04-28 | 40,33 | 5.518.800 | 40,55 | 39,75 | 39,84 | 00:00:00 | | 2003-04-29 | 40,83 | 5.234.700 | 41,00 | 40,33 | 40,33 | 00:00:00 | | 2003-04-30 | 40,40 | 6.354.800 | 40,85 | 40,13 | 40,62 | 00:00:00 | | 2003-05-01 | 40,44 | 5.212.900 | 40,59 | 39,44 | 40,40 | 00:00:00 | | 2003-05-02 | 41,00 | 5.343.900 | 41,09 | 40,18 | 40,20 | 00:00:00 | | 2003-05-05 | 40,53 | 3.536.000 | 41,10 | 40,30 | 41,00 | 00:00:00 | | 2003-05-06 | 41,02 | 5.048.500 | 41,30 | 40,62 | 40,85 | 00:00:00 | | 2003-05-07 | 43,27 | 15.534.700 | 43,47 | 42,26 | 42,51 | 00:00:00 | | 2003-05-08 | 42,88 | 7.510.900 | 43,36 | 42,72 | 43,05 | 00:00:00 | | 2003-05-09 | 43,99 | 8.060.900 | 44,18 | 43,42 | 43,60 | 00:00:00 | | 2003-05-12 | 44,50 | 5.367.700 | 44,72 | 43,87 | 43,99 | 00:00:00 | | 2003-05-13 | 44,25 | 4.554.100 | 44,46 | 43,63 | 44,30 | 00:00:00 | | 2003-05-14 | 44,25 | 3.927.400 | 44,62 | 43,90 | 44,60 | 00:00:00 | | 2003-05-15 | 44,64 | 4.454.400 | 44,98 | 44,45 | 44,50 | 00:00:00 | | 2003-05-16 | 43,95 | 4.989.500 | 44,98 | 43,95 | 44,75 | 00:00:00 | | 2003-05-19 | 44,11 | 4.614.200 | 44,37 | 43,62 | 43,70 | 00:00:00 | | 2003-05-20 | 44,52 | 6.045.000 | 44,57 | 43,97 | 44,20 | 00:00:00 | | 2003-05-21 | 44,14 | 5.253.500 | 44,36 | 43,81 | 44,25 | 00:00:00 | | 2003-05-22 | 44,53 | 5.097.300 | 44,87 | 44,09 | 44,14 | 00:00:00 | | 2003-05-23 | 44,19 | 2.941.500 | 44,71 | 44,05 | 44,30 | 00:00:00 | | 2003-05-27 | 44,66 | 4.454.100 | 44,85 | 43,85 | 43,98 | 00:00:00 | | 2003-05-28 | 44,16 | 5.054.400 | 44,61 | 44,12 | 44,53 | 00:00:00 | | 2003-05-29 | 44,62 | 7.422.500 | 45,30 | 44,35 | 44,35 | 00:00:00 | | 2003-05-30 | 45,57 | 5.739.100 | 45,95 | 44,99 | 45,08 | 00:00:00 | | 2003-06-02 | 45,80 | 4.526.100 | 46,22 | 45,34 | 45,94 | 00:00:00 | | 2003-06-03 | 46,11 | 3.814.900 | 46,38 | 45,75 | 46,05 | 00:00:00 | | 2003-06-04 | 46,59 | 3.995.500 | 46,67 | 45,80 | 45,90 | 00:00:00 | | 2003-06-05 | 46,78 | 3.945.900 | 46,85 | 46,31 | 46,59 | 00:00:00 | | 2003-06-06 | 46,89 | 4.312.400 | 47,25 | 46,70 | 46,86 | 00:00:00 | | 2003-06-09 | 46,87 | 3.154.700 | 46,99 | 46,40 | 46,40 | 00:00:00 | | 2003-06-10 | 46,60 | 4.194.700 | 46,87 | 46,28 | 46,87 | 00:00:00 | | 2003-06-11 | 46,80 | 4.137.200 | 46,80 | 45,59 | 46,38 | 00:00:00 | | 2003-06-12 | 47,45 | 4.243.600 | 47,45 | 46,47 | 46,51 | 00:00:00 | | 2003-06-13 | 47,35 | 3.128.000 | 47,58 | 47,01 | 47,40 | 00:00:00 | | 2003-06-16 | 48,20 | 4.080.900 | 48,20 | 47,30 | 47,45 | 00:00:00 | | 2003-06-17 | 47,20 | 9.028.700 | 48,34 | 46,78 | 48,10 | 00:00:00 | | 2003-06-18 | 47,00 | 5.321.800 | 47,25 | 46,66 | 46,71 | 00:00:00 | | 2003-06-19 | 46,12 | 5.048.100 | 46,90 | 45,94 | 46,80 | 00:00:00 | | 2003-06-20 | 46,47 | 7.450.900 | 46,67 | 46,10 | 46,34 | 00:00:00 | | 2003-06-23 | 46,75 | 5.207.600 | 46,80 | 45,78 | 46,28 | 00:00:00 | | 2003-06-24 | 47,17 | 4.457.800 | 47,30 | 46,57 | 46,65 | 00:00:00 | | 2003-06-25 | 46,64 | 4.589.700 | 47,47 | 46,61 | 47,18 | 00:00:00 | | 2003-06-26 | 46,88 | 4.028.300 | 46,94 | 46,29 | 46,50 | 00:00:00 | | 2003-06-27 | 46,51 | 3.423.700 | 47,24 | 46,43 | 46,85 | 00:00:00 | | 2003-06-30 | 46,41 | 6.949.000 | 46,61 | 45,89 | 46,35 | 00:00:00 | | 2003-07-01 | 46,49 | 5.818.900 | 46,64 | 45,90 | 46,25 | 00:00:00 | | 2003-07-02 | 46,38 | 4.430.000 | 46,52 | 46,04 | 46,45 | 00:00:00 | | 2003-07-03 | 46,23 | 3.055.400 | 46,45 | 45,90 | 46,15 | 00:00:00 | | 2003-07-07 | 44,95 | 10.853.400 | 46,35 | 44,95 | 46,23 | 00:00:00 | | 2003-07-08 | 44,22 | 11.954.200 | 44,95 | 44,10 | 44,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
