|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 49,65 | 5.166.200 | 50,04 | 49,57 | 49,60 | 00:00:00 | | 2004-02-26 | 49,83 | 4.912.000 | 49,95 | 49,47 | 49,64 | 00:00:00 | | 2004-02-27 | 49,96 | 7.090.200 | 50,34 | 48,62 | 49,12 | 00:00:00 | | 2004-03-01 | 49,62 | 7.571.400 | 49,83 | 49,30 | 49,73 | 00:00:00 | | 2004-03-02 | 49,28 | 6.299.300 | 49,71 | 49,02 | 49,40 | 00:00:00 | | 2004-03-03 | 49,14 | 5.794.400 | 49,31 | 49,00 | 49,00 | 00:00:00 | | 2004-03-04 | 48,83 | 4.254.000 | 49,05 | 48,55 | 48,90 | 00:00:00 | | 2004-03-05 | 50,10 | 11.470.900 | 50,25 | 48,58 | 48,75 | 00:00:00 | | 2004-03-08 | 49,86 | 6.105.700 | 50,20 | 49,76 | 49,98 | 00:00:00 | | 2004-03-09 | 50,18 | 6.394.200 | 50,60 | 49,62 | 49,75 | 00:00:00 | | 2004-03-10 | 49,90 | 5.838.000 | 50,47 | 49,72 | 50,18 | 00:00:00 | | 2004-03-11 | 48,18 | 9.185.500 | 49,62 | 48,10 | 49,55 | 00:00:00 | | 2004-03-12 | 48,45 | 7.989.800 | 48,45 | 47,68 | 48,34 | 00:00:00 | | 2004-03-15 | 47,71 | 8.344.200 | 48,76 | 47,58 | 48,65 | 00:00:00 | | 2004-03-16 | 48,16 | 5.750.400 | 48,45 | 47,85 | 48,00 | 00:00:00 | | 2004-03-17 | 48,88 | 4.843.500 | 49,01 | 48,20 | 48,38 | 00:00:00 | | 2004-03-18 | 49,04 | 4.550.800 | 49,50 | 48,87 | 48,87 | 00:00:00 | | 2004-03-19 | 48,78 | 6.487.100 | 49,22 | 48,62 | 49,05 | 00:00:00 | | 2004-03-22 | 48,25 | 5.608.400 | 48,78 | 47,95 | 48,35 | 00:00:00 | | 2004-03-23 | 48,13 | 4.427.800 | 48,49 | 48,07 | 48,30 | 00:00:00 | | 2004-03-24 | 48,49 | 5.038.100 | 48,60 | 48,15 | 48,30 | 00:00:00 | | 2004-03-25 | 48,76 | 4.188.300 | 48,77 | 48,13 | 48,65 | 00:00:00 | | 2004-03-26 | 48,78 | 4.174.600 | 49,16 | 48,35 | 48,60 | 00:00:00 | | 2004-03-29 | 49,40 | 4.804.100 | 49,82 | 49,18 | 49,38 | 00:00:00 | | 2004-03-30 | 50,23 | 7.252.700 | 50,36 | 49,46 | 49,55 | 00:00:00 | | 2004-03-31 | 50,30 | 5.201.600 | 50,48 | 49,83 | 50,06 | 00:00:00 | | 2004-04-01 | 50,58 | 4.489.700 | 50,66 | 50,23 | 50,48 | 00:00:00 | | 2004-04-02 | 50,93 | 4.726.400 | 51,06 | 50,63 | 51,05 | 00:00:00 | | 2004-04-05 | 50,58 | 4.745.500 | 50,85 | 50,49 | 50,75 | 00:00:00 | | 2004-04-06 | 50,87 | 4.962.900 | 51,12 | 50,14 | 50,20 | 00:00:00 | | 2004-04-07 | 51,08 | 5.645.600 | 51,25 | 50,58 | 50,70 | 00:00:00 | | 2004-04-08 | 51,24 | 4.012.400 | 51,57 | 51,00 | 51,32 | 00:00:00 | | 2004-04-12 | 50,85 | 4.991.800 | 51,22 | 50,77 | 51,05 | 00:00:00 | | 2004-04-13 | 50,89 | 6.431.500 | 50,99 | 50,55 | 50,86 | 00:00:00 | | 2004-04-14 | 51,19 | 4.438.200 | 51,50 | 50,71 | 50,80 | 00:00:00 | | 2004-04-15 | 51,20 | 4.375.000 | 51,70 | 51,02 | 51,44 | 00:00:00 | | 2004-04-16 | 51,93 | 5.258.500 | 52,05 | 51,26 | 51,45 | 00:00:00 | | 2004-04-19 | 53,00 | 8.798.900 | 53,50 | 52,30 | 52,30 | 00:00:00 | | 2004-04-20 | 52,28 | 4.619.800 | 53,08 | 52,21 | 53,05 | 00:00:00 | | 2004-04-21 | 52,13 | 7.473.200 | 52,70 | 51,50 | 51,60 | 00:00:00 | | 2004-04-22 | 51,46 | 9.207.800 | 51,60 | 50,70 | 50,70 | 00:00:00 | | 2004-04-23 | 51,05 | 6.848.000 | 51,35 | 50,75 | 51,25 | 00:00:00 | | 2004-04-26 | 50,69 | 5.580.800 | 51,18 | 50,52 | 51,05 | 00:00:00 | | 2004-04-27 | 50,71 | 5.767.100 | 50,79 | 50,51 | 50,75 | 00:00:00 | | 2004-04-28 | 50,21 | 4.750.600 | 50,79 | 50,15 | 50,70 | 00:00:00 | | 2004-04-29 | 50,46 | 5.185.700 | 50,64 | 49,78 | 50,14 | 00:00:00 | | 2004-04-30 | 50,57 | 5.485.600 | 51,23 | 50,25 | 50,46 | 00:00:00 | | 2004-05-03 | 50,62 | 4.026.900 | 50,95 | 50,28 | 50,65 | 00:00:00 | | 2004-05-04 | 50,27 | 5.393.000 | 50,55 | 49,90 | 50,52 | 00:00:00 | | 2004-05-05 | 51,09 | 5.578.100 | 51,22 | 50,35 | 50,80 | 00:00:00 | | 2004-05-06 | 51,07 | 4.504.800 | 51,43 | 50,75 | 50,75 | 00:00:00 | | 2004-05-07 | 50,74 | 5.115.900 | 51,58 | 50,66 | 50,90 | 00:00:00 | | 2004-05-10 | 49,93 | 6.745.200 | 50,60 | 49,76 | 50,50 | 00:00:00 | | 2004-05-11 | 50,05 | 5.150.400 | 50,10 | 49,30 | 49,40 | 00:00:00 | | 2004-05-12 | 49,92 | 4.451.200 | 50,00 | 49,27 | 50,00 | 00:00:00 | | 2004-05-13 | 49,61 | 3.542.500 | 49,89 | 49,25 | 49,67 | 00:00:00 | | 2004-05-14 | 50,00 | 4.274.400 | 50,04 | 49,29 | 49,36 | 00:00:00 | | 2004-05-17 | 49,81 | 3.798.900 | 50,12 | 49,51 | 49,63 | 00:00:00 | | 2004-05-18 | 50,10 | 4.949.700 | 50,48 | 49,53 | 49,70 | 00:00:00 | | 2004-05-19 | 49,36 | 4.539.200 | 50,16 | 49,31 | 50,03 | 00:00:00 | | 2004-05-20 | 49,63 | 3.526.700 | 49,95 | 49,17 | 49,18 | 00:00:00 | | 2004-05-21 | 49,38 | 4.996.000 | 50,27 | 49,30 | 50,27 | 00:00:00 | | 2004-05-24 | 49,83 | 4.995.000 | 49,91 | 49,40 | 49,60 | 00:00:00 | | 2004-05-25 | 50,39 | 5.760.400 | 50,52 | 49,53 | 49,70 | 00:00:00 | | 2004-05-26 | 50,22 | 3.700.800 | 50,71 | 49,96 | 50,42 | 00:00:00 | | 2004-05-27 | 51,32 | 5.607.400 | 51,41 | 50,83 | 50,90 | 00:00:00 | | 2004-05-28 | 51,35 | 3.974.200 | 51,50 | 51,19 | 51,38 | 00:00:00 | | 2004-06-01 | 51,07 | 3.232.000 | 51,55 | 50,72 | 51,20 | 00:00:00 | | 2004-06-02 | 51,94 | 5.905.300 | 52,01 | 51,49 | 51,60 | 00:00:00 | | 2004-06-03 | 51,77 | 4.193.400 | 52,17 | 51,70 | 51,95 | 00:00:00 | | 2004-06-04 | 52,27 | 3.646.800 | 52,49 | 51,80 | 52,02 | 00:00:00 | | 2004-06-07 | 52,71 | 3.689.000 | 52,75 | 52,11 | 52,27 | 00:00:00 | | 2004-06-08 | 52,61 | 4.106.000 | 52,65 | 52,27 | 52,40 | 00:00:00 | | 2004-06-09 | 51,76 | 6.916.700 | 52,00 | 51,42 | 51,90 | 00:00:00 | | 2004-06-10 | 51,63 | 4.693.000 | 52,00 | 51,23 | 52,00 | 00:00:00 | | 2004-06-14 | 51,38 | 3.676.700 | 51,49 | 51,00 | 51,23 | 00:00:00 | | 2004-06-15 | 51,23 | 4.643.100 | 51,85 | 50,95 | 51,85 | 00:00:00 | | 2004-06-16 | 51,19 | 3.962.200 | 51,23 | 50,75 | 51,09 | 00:00:00 | | 2004-06-17 | 51,09 | 3.053.400 | 51,22 | 50,96 | 51,19 | 00:00:00 | | 2004-06-18 | 51,39 | 5.053.700 | 51,47 | 50,69 | 50,85 | 00:00:00 | | 2004-06-21 | 51,17 | 2.758.400 | 51,68 | 51,15 | 51,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
