|
 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 | | 2003-10-29 | 45,85 | 6.050.000 | 46,23 | 45,38 | 45,38 | 00:00:00 | | 2003-10-30 | 46,00 | 4.375.000 | 46,14 | 45,54 | 45,85 | 00:00:00 | | 2003-10-31 | 46,40 | 5.608.800 | 46,40 | 45,75 | 46,01 | 00:00:00 | | 2003-11-03 | 46,68 | 4.663.900 | 46,79 | 46,20 | 46,40 | 00:00:00 | | 2003-11-04 | 46,90 | 4.417.400 | 47,00 | 46,50 | 46,50 | 00:00:00 | | 2003-11-05 | 46,98 | 3.915.100 | 46,99 | 46,53 | 46,77 | 00:00:00 | | 2003-11-06 | 47,02 | 3.484.600 | 47,04 | 46,70 | 46,90 | 00:00:00 | | 2003-11-07 | 46,63 | 3.722.000 | 47,01 | 46,40 | 46,75 | 00:00:00 | | 2003-11-10 | 46,62 | 2.432.400 | 46,80 | 46,45 | 46,45 | 00:00:00 | | 2003-11-11 | 46,52 | 2.682.300 | 46,84 | 46,36 | 46,63 | 00:00:00 | | 2003-11-12 | 47,08 | 3.260.100 | 47,17 | 46,29 | 46,36 | 00:00:00 | | 2003-11-13 | 46,93 | 3.423.500 | 47,04 | 46,56 | 46,65 | 00:00:00 | | 2003-11-14 | 46,69 | 3.521.500 | 46,99 | 46,49 | 46,77 | 00:00:00 | | 2003-11-17 | 46,68 | 3.050.600 | 46,81 | 46,27 | 46,46 | 00:00:00 | | 2003-11-18 | 46,50 | 4.478.000 | 46,78 | 46,31 | 46,52 | 00:00:00 | | 2003-11-19 | 46,86 | 4.027.600 | 46,90 | 46,50 | 46,60 | 00:00:00 | | 2003-11-20 | 46,45 | 3.693.500 | 46,92 | 46,12 | 46,75 | 00:00:00 | | 2003-11-21 | 46,42 | 3.322.900 | 46,52 | 46,20 | 46,37 | 00:00:00 | | 2003-11-24 | 46,42 | 3.952.200 | 46,88 | 46,23 | 46,39 | 00:00:00 | | 2003-11-25 | 46,57 | 3.483.400 | 46,78 | 46,19 | 46,30 | 00:00:00 | | 2003-11-26 | 46,69 | 3.251.000 | 46,75 | 46,18 | 46,33 | 00:00:00 | | 2003-11-28 | 46,50 | 1.703.000 | 46,70 | 46,22 | 46,25 | 00:00:00 | | 2003-12-01 | 47,02 | 4.160.600 | 47,05 | 46,39 | 46,65 | 00:00:00 | | 2003-12-02 | 47,01 | 4.768.000 | 47,07 | 46,54 | 46,91 | 00:00:00 | | 2003-12-03 | 47,40 | 5.488.700 | 47,69 | 47,00 | 47,00 | 00:00:00 | | 2003-12-04 | 47,16 | 4.444.100 | 47,39 | 46,91 | 47,25 | 00:00:00 | | 2003-12-05 | 46,89 | 4.472.500 | 47,00 | 46,50 | 46,85 | 00:00:00 | | 2003-12-08 | 47,75 | 7.248.100 | 47,94 | 46,61 | 46,75 | 00:00:00 | | 2003-12-09 | 47,76 | 5.186.300 | 47,99 | 47,46 | 47,46 | 00:00:00 | | 2003-12-10 | 48,19 | 5.199.300 | 48,40 | 47,66 | 47,66 | 00:00:00 | | 2003-12-11 | 48,39 | 5.250.500 | 48,62 | 47,88 | 48,14 | 00:00:00 | | 2003-12-12 | 49,37 | 6.944.900 | 49,53 | 48,25 | 48,50 | 00:00:00 | | 2003-12-15 | 49,79 | 8.166.400 | 49,86 | 49,55 | 49,81 | 00:00:00 | | 2003-12-16 | 50,68 | 8.596.400 | 50,90 | 49,80 | 49,97 | 00:00:00 | | 2003-12-17 | 50,17 | 5.581.600 | 50,73 | 49,92 | 50,55 | 00:00:00 | | 2003-12-18 | 49,94 | 7.473.600 | 50,19 | 49,41 | 49,97 | 00:00:00 | | 2003-12-19 | 50,10 | 7.062.500 | 50,20 | 49,76 | 50,03 | 00:00:00 | | 2003-12-22 | 50,16 | 4.761.200 | 50,17 | 49,75 | 50,05 | 00:00:00 | | 2003-12-23 | 50,17 | 3.685.100 | 50,35 | 49,91 | 50,15 | 00:00:00 | | 2003-12-24 | 49,90 | 1.670.700 | 50,12 | 49,83 | 50,01 | 00:00:00 | | 2003-12-26 | 49,96 | 1.073.700 | 50,08 | 49,87 | 49,95 | 00:00:00 | | 2003-12-29 | 50,16 | 3.550.700 | 50,16 | 49,77 | 49,89 | 00:00:00 | | 2003-12-30 | 50,52 | 3.559.300 | 50,83 | 49,96 | 50,00 | 00:00:00 | | 2003-12-31 | 50,75 | 3.487.300 | 50,81 | 50,40 | 50,52 | 00:00:00 | | 2004-01-02 | 50,35 | 3.605.100 | 50,99 | 50,01 | 50,80 | 00:00:00 | | 2004-01-05 | 50,41 | 4.870.100 | 50,59 | 50,06 | 50,35 | 00:00:00 | | 2004-01-06 | 50,20 | 4.111.600 | 50,37 | 50,12 | 50,22 | 00:00:00 | | 2004-01-07 | 49,88 | 5.121.400 | 50,24 | 49,72 | 50,20 | 00:00:00 | | 2004-01-08 | 50,12 | 4.535.400 | 50,16 | 49,66 | 49,81 | 00:00:00 | | 2004-01-09 | 49,59 | 6.563.900 | 50,81 | 49,58 | 50,12 | 00:00:00 | | 2004-01-12 | 50,01 | 4.602.200 | 50,06 | 49,45 | 49,50 | 00:00:00 | | 2004-01-13 | 49,71 | 4.453.000 | 50,20 | 49,59 | 49,76 | 00:00:00 | | 2004-01-14 | 49,80 | 3.782.600 | 49,85 | 49,60 | 49,72 | 00:00:00 | | 2004-01-15 | 49,73 | 4.995.100 | 49,79 | 49,18 | 49,40 | 00:00:00 | | 2004-01-16 | 49,88 | 4.141.400 | 50,03 | 49,59 | 49,73 | 00:00:00 | | 2004-01-20 | 49,93 | 4.388.500 | 50,06 | 49,65 | 49,70 | 00:00:00 | | 2004-01-21 | 49,78 | 3.995.100 | 49,99 | 49,66 | 49,82 | 00:00:00 | | 2004-01-22 | 49,33 | 5.569.300 | 49,70 | 49,03 | 49,53 | 00:00:00 | | 2004-01-23 | 50,04 | 5.607.300 | 50,15 | 49,35 | 49,40 | 00:00:00 | | 2004-01-26 | 50,19 | 4.218.500 | 50,40 | 49,83 | 49,90 | 00:00:00 | | 2004-01-27 | 49,99 | 4.259.700 | 50,58 | 49,98 | 50,04 | 00:00:00 | | 2004-01-28 | 49,39 | 5.008.900 | 50,29 | 49,14 | 49,80 | 00:00:00 | | 2004-01-29 | 49,59 | 4.458.300 | 50,15 | 49,10 | 49,25 | 00:00:00 | | 2004-01-30 | 49,24 | 6.199.100 | 49,40 | 48,65 | 49,10 | 00:00:00 | | 2004-02-02 | 49,61 | 4.297.800 | 49,97 | 48,92 | 49,00 | 00:00:00 | | 2004-02-03 | 49,83 | 3.874.800 | 50,00 | 49,32 | 49,46 | 00:00:00 | | 2004-02-04 | 49,75 | 4.554.700 | 49,98 | 49,39 | 49,43 | 00:00:00 | | 2004-02-05 | 50,38 | 5.107.900 | 50,58 | 49,58 | 49,60 | 00:00:00 | | 2004-02-06 | 50,99 | 5.051.500 | 51,00 | 50,23 | 50,25 | 00:00:00 | | 2004-02-09 | 52,40 | 5.790.500 | 52,78 | 51,10 | 51,10 | 00:00:00 | | 2004-02-10 | 52,17 | 5.204.000 | 52,40 | 51,91 | 52,35 | 00:00:00 | | 2004-02-11 | 51,80 | 5.987.100 | 51,94 | 51,11 | 51,60 | 00:00:00 | | 2004-02-12 | 51,54 | 3.479.100 | 51,70 | 51,29 | 51,32 | 00:00:00 | | 2004-02-13 | 51,14 | 4.283.100 | 51,98 | 51,05 | 51,98 | 00:00:00 | | 2004-02-17 | 51,14 | 3.745.800 | 51,38 | 50,90 | 51,30 | 00:00:00 | | 2004-02-18 | 51,24 | 3.692.600 | 51,35 | 50,91 | 51,14 | 00:00:00 | | 2004-02-19 | 51,00 | 4.849.400 | 51,38 | 50,85 | 51,15 | 00:00:00 | | 2004-02-20 | 50,94 | 7.332.300 | 50,97 | 50,16 | 50,45 | 00:00:00 | | 2004-02-23 | 50,34 | 5.659.800 | 51,10 | 50,25 | 50,55 | 00:00:00 | | 2004-02-24 | 49,78 | 7.289.200 | 50,45 | 49,54 | 50,22 | 00:00:00 | | 2004-02-25 | 49,65 | 5.166.200 | 50,04 | 49,57 | 49,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
