|
 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 | | 2003-07-08 | 44,22 | 11.954.200 | 44,95 | 44,10 | 44,95 | 00:00:00 | | 2003-07-09 | 43,88 | 7.627.200 | 44,50 | 43,68 | 44,10 | 00:00:00 | | 2003-07-10 | 44,01 | 6.132.000 | 44,35 | 43,81 | 43,98 | 00:00:00 | | 2003-07-11 | 43,91 | 7.055.900 | 44,11 | 43,35 | 43,35 | 00:00:00 | | 2003-07-14 | 44,28 | 7.329.400 | 44,73 | 44,02 | 44,15 | 00:00:00 | | 2003-07-15 | 43,99 | 5.567.200 | 44,43 | 43,70 | 44,30 | 00:00:00 | | 2003-07-16 | 42,91 | 10.297.600 | 44,15 | 42,28 | 43,45 | 00:00:00 | | 2003-07-17 | 44,76 | 11.289.600 | 44,77 | 44,12 | 44,28 | 00:00:00 | | 2003-07-18 | 44,90 | 7.361.900 | 44,98 | 44,42 | 44,92 | 00:00:00 | | 2003-07-21 | 45,00 | 5.106.300 | 45,14 | 44,64 | 45,00 | 00:00:00 | | 2003-07-22 | 45,09 | 4.265.900 | 45,34 | 44,74 | 45,20 | 00:00:00 | | 2003-07-23 | 45,17 | 3.912.100 | 45,30 | 44,67 | 45,25 | 00:00:00 | | 2003-07-24 | 44,52 | 4.434.900 | 45,76 | 44,52 | 45,19 | 00:00:00 | | 2003-07-25 | 45,04 | 4.805.300 | 45,07 | 43,80 | 44,51 | 00:00:00 | | 2003-07-28 | 44,63 | 4.266.100 | 44,94 | 44,45 | 44,92 | 00:00:00 | | 2003-07-29 | 44,86 | 5.671.000 | 45,28 | 44,35 | 44,75 | 00:00:00 | | 2003-07-30 | 45,38 | 5.309.600 | 45,55 | 44,92 | 45,20 | 00:00:00 | | 2003-07-31 | 44,97 | 6.724.500 | 46,23 | 44,97 | 45,47 | 00:00:00 | | 2003-08-01 | 44,75 | 4.757.700 | 45,24 | 44,40 | 44,50 | 00:00:00 | | 2003-08-04 | 44,89 | 3.498.100 | 45,08 | 44,25 | 44,50 | 00:00:00 | | 2003-08-05 | 44,36 | 4.138.800 | 44,89 | 44,27 | 44,85 | 00:00:00 | | 2003-08-06 | 44,10 | 4.389.200 | 44,48 | 43,89 | 44,15 | 00:00:00 | | 2003-08-07 | 44,78 | 3.801.800 | 44,96 | 44,18 | 44,30 | 00:00:00 | | 2003-08-08 | 44,85 | 3.193.500 | 44,97 | 44,62 | 44,90 | 00:00:00 | | 2003-08-11 | 44,62 | 2.819.700 | 44,85 | 44,33 | 44,80 | 00:00:00 | | 2003-08-12 | 44,65 | 3.752.600 | 44,82 | 44,20 | 44,82 | 00:00:00 | | 2003-08-13 | 44,51 | 3.813.400 | 44,74 | 44,20 | 44,74 | 00:00:00 | | 2003-08-14 | 45,06 | 3.620.000 | 45,17 | 44,47 | 44,70 | 00:00:00 | | 2003-08-15 | 45,01 | 2.321.500 | 45,12 | 44,81 | 45,12 | 00:00:00 | | 2003-08-18 | 44,86 | 3.043.900 | 45,10 | 44,76 | 45,01 | 00:00:00 | | 2003-08-19 | 44,30 | 4.150.000 | 44,87 | 43,94 | 44,71 | 00:00:00 | | 2003-08-20 | 43,89 | 3.641.900 | 44,03 | 43,66 | 44,00 | 00:00:00 | | 2003-08-21 | 43,61 | 4.276.200 | 44,19 | 43,47 | 43,93 | 00:00:00 | | 2003-08-22 | 43,28 | 4.540.400 | 44,07 | 43,20 | 43,75 | 00:00:00 | | 2003-08-25 | 44,07 | 3.351.600 | 44,07 | 43,28 | 43,45 | 00:00:00 | | 2003-08-26 | 44,23 | 3.742.500 | 44,50 | 43,64 | 43,85 | 00:00:00 | | 2003-08-27 | 43,96 | 3.103.200 | 44,23 | 43,75 | 44,23 | 00:00:00 | | 2003-08-28 | 43,83 | 3.605.000 | 43,96 | 43,58 | 43,72 | 00:00:00 | | 2003-08-29 | 43,52 | 3.855.400 | 43,84 | 43,42 | 43,70 | 00:00:00 | | 2003-09-02 | 43,78 | 6.178.100 | 43,85 | 43,08 | 43,43 | 00:00:00 | | 2003-09-03 | 43,71 | 6.688.700 | 44,09 | 43,51 | 43,78 | 00:00:00 | | 2003-09-04 | 44,50 | 5.664.100 | 44,59 | 43,81 | 43,91 | 00:00:00 | | 2003-09-05 | 44,15 | 3.837.200 | 44,80 | 43,97 | 44,50 | 00:00:00 | | 2003-09-08 | 44,27 | 3.296.700 | 44,47 | 44,10 | 44,40 | 00:00:00 | | 2003-09-09 | 44,35 | 4.290.600 | 44,80 | 44,01 | 44,02 | 00:00:00 | | 2003-09-10 | 44,95 | 5.743.400 | 45,25 | 44,48 | 44,51 | 00:00:00 | | 2003-09-11 | 44,48 | 5.761.100 | 45,18 | 44,40 | 45,15 | 00:00:00 | | 2003-09-12 | 43,99 | 5.096.600 | 44,21 | 43,69 | 44,12 | 00:00:00 | | 2003-09-15 | 43,50 | 5.359.500 | 43,99 | 43,47 | 43,99 | 00:00:00 | | 2003-09-16 | 42,92 | 9.466.400 | 43,13 | 42,53 | 43,07 | 00:00:00 | | 2003-09-17 | 43,01 | 4.719.000 | 43,35 | 42,72 | 42,92 | 00:00:00 | | 2003-09-18 | 43,60 | 5.170.900 | 43,99 | 43,32 | 43,40 | 00:00:00 | | 2003-09-19 | 43,18 | 5.580.600 | 43,62 | 43,11 | 43,60 | 00:00:00 | | 2003-09-22 | 43,24 | 5.475.300 | 43,59 | 42,70 | 43,18 | 00:00:00 | | 2003-09-23 | 43,42 | 5.449.800 | 43,64 | 43,14 | 43,49 | 00:00:00 | | 2003-09-24 | 42,99 | 5.662.600 | 43,60 | 42,79 | 43,55 | 00:00:00 | | 2003-09-25 | 43,05 | 4.809.600 | 43,40 | 42,89 | 42,98 | 00:00:00 | | 2003-09-26 | 43,03 | 4.683.000 | 43,28 | 42,87 | 43,00 | 00:00:00 | | 2003-09-29 | 43,07 | 4.789.800 | 43,50 | 42,86 | 43,01 | 00:00:00 | | 2003-09-30 | 42,96 | 5.144.600 | 43,39 | 42,60 | 42,95 | 00:00:00 | | 2003-10-01 | 43,89 | 6.481.400 | 43,89 | 43,00 | 43,00 | 00:00:00 | | 2003-10-02 | 44,25 | 4.421.900 | 44,34 | 43,70 | 43,95 | 00:00:00 | | 2003-10-03 | 44,04 | 4.956.600 | 45,44 | 43,83 | 45,13 | 00:00:00 | | 2003-10-06 | 44,41 | 3.332.800 | 44,54 | 44,09 | 44,20 | 00:00:00 | | 2003-10-07 | 44,66 | 4.773.900 | 44,76 | 44,16 | 44,26 | 00:00:00 | | 2003-10-08 | 44,24 | 3.467.900 | 44,50 | 43,97 | 44,40 | 00:00:00 | | 2003-10-09 | 43,93 | 5.113.500 | 44,50 | 43,76 | 44,49 | 00:00:00 | | 2003-10-10 | 43,83 | 3.499.800 | 44,09 | 43,71 | 43,79 | 00:00:00 | | 2003-10-13 | 44,14 | 3.420.200 | 44,25 | 43,82 | 44,05 | 00:00:00 | | 2003-10-14 | 44,55 | 4.210.200 | 44,74 | 43,85 | 44,00 | 00:00:00 | | 2003-10-15 | 45,10 | 8.665.900 | 45,52 | 45,00 | 45,15 | 00:00:00 | | 2003-10-16 | 45,00 | 6.502.700 | 45,01 | 44,50 | 44,51 | 00:00:00 | | 2003-10-17 | 45,05 | 5.542.500 | 45,26 | 44,71 | 45,19 | 00:00:00 | | 2003-10-20 | 45,61 | 4.271.800 | 45,65 | 44,96 | 45,20 | 00:00:00 | | 2003-10-21 | 45,79 | 4.867.300 | 45,97 | 45,60 | 45,88 | 00:00:00 | | 2003-10-22 | 45,32 | 4.009.900 | 45,82 | 45,15 | 45,39 | 00:00:00 | | 2003-10-23 | 45,52 | 3.686.700 | 45,59 | 45,01 | 45,22 | 00:00:00 | | 2003-10-24 | 45,40 | 3.528.200 | 45,40 | 44,84 | 45,05 | 00:00:00 | | 2003-10-27 | 45,19 | 2.991.100 | 45,54 | 45,11 | 45,40 | 00:00:00 | | 2003-10-28 | 45,38 | 4.800.500 | 45,65 | 44,76 | 45,65 | 00:00:00 | | 2003-10-29 | 45,85 | 6.050.000 | 46,23 | 45,38 | 45,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
