|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 39,39 | 6.112.000 | 39,89 | 39,25 | 39,78 | 00:00:00 | | 2004-10-14 | 39,15 | 5.141.800 | 39,77 | 39,15 | 39,50 | 00:00:00 | | 2004-10-15 | 39,20 | 7.295.700 | 39,49 | 39,06 | 39,49 | 00:00:00 | | 2004-10-18 | 39,24 | 5.214.100 | 39,32 | 39,01 | 39,10 | 00:00:00 | | 2004-10-19 | 39,38 | 7.645.800 | 39,75 | 39,20 | 39,75 | 00:00:00 | | 2004-10-20 | 39,45 | 5.519.000 | 39,50 | 39,26 | 39,28 | 00:00:00 | | 2004-10-21 | 39,48 | 5.961.800 | 39,52 | 39,15 | 39,30 | 00:00:00 | | 2004-10-22 | 38,90 | 11.053.200 | 40,25 | 38,75 | 40,00 | 00:00:00 | | 2004-10-25 | 38,65 | 7.216.400 | 39,03 | 38,41 | 39,02 | 00:00:00 | | 2004-10-26 | 39,30 | 8.357.900 | 39,50 | 38,30 | 38,75 | 00:00:00 | | 2004-10-27 | 40,43 | 8.971.200 | 40,43 | 38,93 | 39,13 | 00:00:00 | | 2004-10-28 | 40,49 | 6.163.200 | 40,75 | 39,99 | 40,33 | 00:00:00 | | 2004-10-29 | 40,66 | 8.411.300 | 40,90 | 40,50 | 40,90 | 00:00:00 | | 2004-11-01 | 40,53 | 5.824.600 | 40,78 | 40,31 | 40,70 | 00:00:00 | | 2004-11-02 | 40,65 | 6.002.700 | 41,25 | 40,00 | 40,00 | 00:00:00 | | 2004-11-03 | 40,85 | 6.886.900 | 41,08 | 40,60 | 40,78 | 00:00:00 | | 2004-11-04 | 41,36 | 8.942.000 | 41,48 | 40,92 | 40,99 | 00:00:00 | | 2004-11-05 | 41,40 | 6.141.800 | 41,74 | 41,15 | 41,67 | 00:00:00 | | 2004-11-08 | 41,28 | 5.061.100 | 41,60 | 41,18 | 41,55 | 00:00:00 | | 2004-11-09 | 41,24 | 5.107.900 | 41,56 | 41,21 | 41,45 | 00:00:00 | | 2004-11-10 | 41,17 | 5.026.000 | 41,49 | 41,01 | 41,48 | 00:00:00 | | 2004-11-11 | 40,96 | 18.755.400 | 41,10 | 39,36 | 40,17 | 00:00:00 | | 2004-11-12 | 40,79 | 11.504.300 | 40,81 | 40,10 | 40,71 | 00:00:00 | | 2004-11-15 | 40,58 | 6.783.700 | 40,81 | 40,42 | 40,70 | 00:00:00 | | 2004-11-16 | 40,25 | 7.183.200 | 41,00 | 40,15 | 40,59 | 00:00:00 | | 2004-11-17 | 40,28 | 7.080.600 | 40,79 | 39,91 | 40,30 | 00:00:00 | | 2004-11-18 | 40,28 | 6.314.300 | 40,49 | 40,06 | 40,48 | 00:00:00 | | 2004-11-19 | 39,73 | 9.115.300 | 40,37 | 39,71 | 40,20 | 00:00:00 | | 2004-11-22 | 39,87 | 7.380.800 | 39,90 | 39,48 | 39,90 | 00:00:00 | | 2004-11-23 | 39,71 | 7.907.400 | 39,85 | 39,39 | 39,80 | 00:00:00 | | 2004-11-24 | 39,80 | 5.946.800 | 39,83 | 39,60 | 39,80 | 00:00:00 | | 2004-11-26 | 39,86 | 3.237.400 | 39,94 | 39,68 | 39,70 | 00:00:00 | | 2004-11-29 | 39,71 | 6.833.400 | 40,00 | 39,35 | 40,00 | 00:00:00 | | 2004-11-30 | 39,31 | 8.191.400 | 39,71 | 39,21 | 39,53 | 00:00:00 | | 2004-12-01 | 39,77 | 10.009.900 | 39,77 | 39,30 | 39,45 | 00:00:00 | | 2004-12-02 | 40,42 | 12.550.200 | 40,50 | 39,70 | 39,77 | 00:00:00 | | 2004-12-03 | 40,71 | 10.282.000 | 41,25 | 40,50 | 40,51 | 00:00:00 | | 2004-12-06 | 40,39 | 5.930.300 | 40,82 | 40,25 | 40,77 | 00:00:00 | | 2004-12-07 | 40,16 | 5.801.600 | 40,50 | 40,13 | 40,39 | 00:00:00 | | 2004-12-08 | 40,39 | 6.011.600 | 40,49 | 40,17 | 40,36 | 00:00:00 | | 2004-12-09 | 40,81 | 7.857.800 | 40,92 | 40,07 | 40,14 | 00:00:00 | | 2004-12-10 | 40,53 | 5.390.000 | 40,74 | 40,25 | 40,25 | 00:00:00 | | 2004-12-13 | 40,86 | 6.716.200 | 40,91 | 40,24 | 40,60 | 00:00:00 | | 2004-12-14 | 41,30 | 7.162.900 | 41,41 | 40,79 | 40,86 | 00:00:00 | | 2004-12-15 | 41,47 | 6.382.900 | 41,56 | 41,01 | 41,45 | 00:00:00 | | 2004-12-16 | 41,13 | 6.646.300 | 41,59 | 40,95 | 41,49 | 00:00:00 | | 2004-12-17 | 40,95 | 11.216.500 | 41,29 | 40,95 | 40,99 | 00:00:00 | | 2004-12-20 | 40,95 | 5.878.200 | 41,21 | 40,80 | 41,20 | 00:00:00 | | 2004-12-21 | 41,00 | 7.184.000 | 41,16 | 40,80 | 40,95 | 00:00:00 | | 2004-12-22 | 41,58 | 7.202.000 | 41,79 | 41,00 | 41,01 | 00:00:00 | | 2004-12-23 | 41,51 | 4.415.900 | 41,80 | 41,32 | 41,50 | 00:00:00 | | 2004-12-27 | 41,65 | 4.400.300 | 41,87 | 41,45 | 41,46 | 00:00:00 | | 2004-12-28 | 41,85 | 5.219.700 | 41,88 | 41,52 | 41,75 | 00:00:00 | | 2004-12-29 | 41,56 | 5.171.600 | 41,74 | 41,30 | 41,73 | 00:00:00 | | 2004-12-30 | 41,65 | 4.989.300 | 41,91 | 41,32 | 41,50 | 00:00:00 | | 2004-12-31 | 41,64 | 4.902.900 | 41,89 | 41,54 | 41,68 | 00:00:00 | | 2005-01-03 | 41,54 | 7.036.000 | 41,97 | 41,41 | 41,90 | 00:00:00 | | 2005-01-04 | 40,96 | 8.430.100 | 41,65 | 40,90 | 41,54 | 00:00:00 | | 2005-01-05 | 40,77 | 6.635.500 | 41,20 | 40,74 | 41,00 | 00:00:00 | | 2005-01-06 | 41,11 | 5.019.300 | 41,15 | 40,55 | 40,69 | 00:00:00 | | 2005-01-07 | 41,16 | 4.866.400 | 41,46 | 40,85 | 41,07 | 00:00:00 | | 2005-01-10 | 41,39 | 5.288.500 | 41,53 | 41,01 | 41,07 | 00:00:00 | | 2005-01-11 | 41,16 | 5.297.000 | 41,32 | 41,01 | 41,26 | 00:00:00 | | 2005-01-12 | 41,16 | 5.428.600 | 41,25 | 40,85 | 41,17 | 00:00:00 | | 2005-01-13 | 40,74 | 4.715.600 | 41,19 | 40,61 | 41,16 | 00:00:00 | | 2005-01-14 | 40,97 | 4.148.200 | 41,11 | 40,75 | 40,75 | 00:00:00 | | 2005-01-18 | 41,25 | 5.022.900 | 41,26 | 40,60 | 40,72 | 00:00:00 | | 2005-01-19 | 41,10 | 4.271.300 | 41,44 | 41,08 | 41,09 | 00:00:00 | | 2005-01-20 | 41,33 | 6.675.800 | 41,54 | 40,67 | 41,02 | 00:00:00 | | 2005-01-21 | 40,91 | 6.715.800 | 41,40 | 40,81 | 41,24 | 00:00:00 | | 2005-01-24 | 40,96 | 6.820.900 | 41,18 | 40,75 | 40,95 | 00:00:00 | | 2005-01-25 | 41,24 | 4.854.700 | 41,43 | 41,08 | 41,15 | 00:00:00 | | 2005-01-26 | 41,68 | 7.800.500 | 41,87 | 41,15 | 41,15 | 00:00:00 | | 2005-01-27 | 41,76 | 5.613.200 | 42,00 | 41,53 | 41,68 | 00:00:00 | | 2005-01-28 | 41,49 | 6.726.500 | 41,63 | 41,21 | 41,53 | 00:00:00 | | 2005-01-31 | 41,49 | 7.047.300 | 41,83 | 41,39 | 41,77 | 00:00:00 | | 2005-02-01 | 41,42 | 5.406.500 | 41,50 | 41,13 | 41,50 | 00:00:00 | | 2005-02-02 | 41,92 | 6.594.100 | 41,93 | 41,36 | 41,45 | 00:00:00 | | 2005-02-03 | 41,74 | 4.810.100 | 41,92 | 41,60 | 41,90 | 00:00:00 | | 2005-02-04 | 42,47 | 7.771.200 | 42,51 | 41,56 | 41,61 | 00:00:00 | | 2005-02-07 | 42,49 | 4.333.500 | 42,59 | 42,26 | 42,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
