|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 42,49 | 4.333.500 | 42,59 | 42,26 | 42,59 | 00:00:00 | | 2005-02-08 | 42,65 | 4.727.300 | 42,88 | 42,44 | 42,66 | 00:00:00 | | 2005-02-09 | 42,76 | 7.127.700 | 43,11 | 42,40 | 42,81 | 00:00:00 | | 2005-02-10 | 42,50 | 4.341.900 | 43,10 | 42,26 | 42,88 | 00:00:00 | | 2005-02-11 | 42,76 | 5.084.000 | 43,08 | 42,33 | 42,33 | 00:00:00 | | 2005-02-14 | 42,86 | 3.488.600 | 42,97 | 42,65 | 42,96 | 00:00:00 | | 2005-02-15 | 42,65 | 5.831.700 | 42,94 | 42,21 | 42,94 | 00:00:00 | | 2005-02-16 | 43,30 | 16.965.000 | 44,15 | 43,15 | 43,84 | 00:00:00 | | 2005-02-17 | 43,00 | 7.217.400 | 43,35 | 42,81 | 43,34 | 00:00:00 | | 2005-02-18 | 42,96 | 5.628.300 | 43,07 | 42,76 | 43,07 | 00:00:00 | | 2005-02-22 | 42,79 | 8.531.800 | 43,15 | 42,46 | 42,80 | 00:00:00 | | 2005-02-23 | 42,58 | 5.773.400 | 42,92 | 42,40 | 42,79 | 00:00:00 | | 2005-02-24 | 42,66 | 4.655.500 | 42,82 | 42,41 | 42,63 | 00:00:00 | | 2005-02-25 | 43,02 | 5.353.600 | 43,05 | 42,37 | 42,70 | 00:00:00 | | 2005-02-28 | 42,80 | 6.611.600 | 43,14 | 42,69 | 42,86 | 00:00:00 | | 2005-03-01 | 43,27 | 4.999.700 | 43,40 | 42,76 | 42,80 | 00:00:00 | | 2005-03-02 | 43,04 | 4.859.600 | 43,40 | 42,86 | 43,02 | 00:00:00 | | 2005-03-03 | 43,18 | 4.725.000 | 43,43 | 43,05 | 43,19 | 00:00:00 | | 2005-03-04 | 43,64 | 6.570.700 | 43,77 | 43,25 | 43,44 | 00:00:00 | | 2005-03-07 | 43,72 | 4.742.500 | 43,85 | 43,51 | 43,54 | 00:00:00 | | 2005-03-08 | 43,42 | 5.767.300 | 43,80 | 43,35 | 43,57 | 00:00:00 | | 2005-03-09 | 43,21 | 6.239.600 | 43,43 | 42,80 | 43,22 | 00:00:00 | | 2005-03-10 | 43,07 | 4.984.300 | 43,39 | 42,97 | 43,25 | 00:00:00 | | 2005-03-11 | 42,48 | 5.901.700 | 42,91 | 42,30 | 42,90 | 00:00:00 | | 2005-03-14 | 42,34 | 5.666.000 | 42,75 | 42,10 | 42,60 | 00:00:00 | | 2005-03-15 | 42,24 | 5.207.900 | 42,70 | 42,18 | 42,50 | 00:00:00 | | 2005-03-16 | 41,94 | 7.254.800 | 42,50 | 41,84 | 42,25 | 00:00:00 | | 2005-03-17 | 42,00 | 4.239.600 | 42,15 | 41,75 | 41,88 | 00:00:00 | | 2005-03-18 | 41,46 | 15.582.700 | 42,11 | 41,40 | 42,01 | 00:00:00 | | 2005-03-21 | 41,60 | 6.610.900 | 41,69 | 41,25 | 41,62 | 00:00:00 | | 2005-03-22 | 41,40 | 6.594.300 | 41,87 | 41,28 | 41,64 | 00:00:00 | | 2005-03-23 | 41,18 | 6.899.100 | 41,37 | 41,06 | 41,30 | 00:00:00 | | 2005-03-24 | 41,20 | 5.160.800 | 41,43 | 40,91 | 41,43 | 00:00:00 | | 2005-03-28 | 41,12 | 5.783.900 | 41,59 | 41,09 | 41,41 | 00:00:00 | | 2005-03-29 | 41,39 | 5.448.000 | 41,45 | 41,09 | 41,20 | 00:00:00 | | 2005-03-30 | 41,95 | 6.619.900 | 42,01 | 41,45 | 41,45 | 00:00:00 | | 2005-03-31 | 41,67 | 4.728.700 | 41,91 | 41,51 | 41,91 | 00:00:00 | | 2005-04-01 | 41,38 | 5.852.600 | 41,95 | 41,29 | 41,83 | 00:00:00 | | 2005-04-04 | 41,47 | 4.649.100 | 41,60 | 41,25 | 41,60 | 00:00:00 | | 2005-04-05 | 41,86 | 4.371.800 | 41,95 | 41,50 | 41,64 | 00:00:00 | | 2005-04-06 | 41,71 | 4.181.500 | 42,08 | 41,60 | 41,99 | 00:00:00 | | 2005-04-07 | 42,12 | 5.335.100 | 42,26 | 41,82 | 41,82 | 00:00:00 | | 2005-04-08 | 42,10 | 3.883.700 | 42,40 | 42,05 | 42,22 | 00:00:00 | | 2005-04-11 | 41,87 | 4.977.600 | 42,28 | 41,81 | 42,25 | 00:00:00 | | 2005-04-12 | 42,33 | 7.108.500 | 42,41 | 41,69 | 41,77 | 00:00:00 | | 2005-04-13 | 42,10 | 6.996.200 | 42,57 | 42,01 | 42,33 | 00:00:00 | | 2005-04-14 | 42,07 | 6.882.900 | 42,47 | 42,02 | 42,20 | 00:00:00 | | 2005-04-15 | 41,29 | 7.024.300 | 42,13 | 41,15 | 42,08 | 00:00:00 | | 2005-04-18 | 40,97 | 7.705.300 | 41,33 | 40,74 | 41,12 | 00:00:00 | | 2005-04-19 | 42,40 | 12.645.900 | 42,92 | 42,06 | 42,70 | 00:00:00 | | 2005-04-20 | 41,88 | 8.406.200 | 42,55 | 41,63 | 42,52 | 00:00:00 | | 2005-04-21 | 41,98 | 8.196.300 | 42,30 | 41,74 | 42,30 | 00:00:00 | | 2005-04-22 | 42,13 | 6.690.100 | 42,56 | 41,89 | 41,95 | 00:00:00 | | 2005-04-25 | 42,68 | 6.132.700 | 42,73 | 42,11 | 42,43 | 00:00:00 | | 2005-04-26 | 42,96 | 8.783.800 | 43,31 | 42,60 | 42,68 | 00:00:00 | | 2005-04-27 | 42,82 | 5.246.300 | 42,95 | 42,48 | 42,89 | 00:00:00 | | 2005-04-28 | 42,69 | 5.306.000 | 42,92 | 42,62 | 42,63 | 00:00:00 | | 2005-04-29 | 43,44 | 8.185.400 | 43,50 | 42,60 | 42,71 | 00:00:00 | | 2005-05-02 | 43,57 | 5.293.900 | 43,62 | 43,24 | 43,49 | 00:00:00 | | 2005-05-03 | 43,76 | 6.677.800 | 44,02 | 43,52 | 43,57 | 00:00:00 | | 2005-05-04 | 43,93 | 5.888.000 | 44,24 | 43,69 | 43,98 | 00:00:00 | | 2005-05-05 | 44,15 | 4.505.900 | 44,24 | 43,76 | 43,78 | 00:00:00 | | 2005-05-06 | 44,19 | 5.681.400 | 44,53 | 44,10 | 44,22 | 00:00:00 | | 2005-05-09 | 44,57 | 4.631.600 | 44,60 | 44,10 | 44,20 | 00:00:00 | | 2005-05-10 | 44,23 | 4.303.500 | 44,41 | 44,02 | 44,12 | 00:00:00 | | 2005-05-11 | 44,27 | 4.554.600 | 44,32 | 43,79 | 44,13 | 00:00:00 | | 2005-05-12 | 44,17 | 3.977.600 | 44,75 | 43,75 | 44,17 | 00:00:00 | | 2005-05-13 | 44,11 | 4.997.500 | 44,47 | 43,87 | 44,47 | 00:00:00 | | 2005-05-16 | 44,26 | 2.847.100 | 44,36 | 44,08 | 44,21 | 00:00:00 | | 2005-05-17 | 44,40 | 4.473.600 | 44,48 | 43,73 | 44,03 | 00:00:00 | | 2005-05-18 | 44,92 | 6.367.400 | 44,94 | 44,35 | 44,44 | 00:00:00 | | 2005-05-19 | 45,25 | 6.273.200 | 45,26 | 44,88 | 44,94 | 00:00:00 | | 2005-05-20 | 45,05 | 6.021.400 | 45,20 | 44,75 | 45,20 | 00:00:00 | | 2005-05-23 | 44,97 | 5.477.300 | 45,17 | 44,83 | 44,97 | 00:00:00 | | 2005-05-24 | 45,02 | 3.869.900 | 45,14 | 44,76 | 44,77 | 00:00:00 | | 2005-05-25 | 44,90 | 3.718.400 | 45,20 | 44,83 | 44,87 | 00:00:00 | | 2005-05-26 | 44,89 | 3.060.600 | 45,05 | 44,84 | 44,94 | 00:00:00 | | 2005-05-27 | 44,93 | 3.189.600 | 45,04 | 44,75 | 44,89 | 00:00:00 | | 2005-05-31 | 44,63 | 6.482.300 | 44,80 | 44,37 | 44,77 | 00:00:00 | | 2005-06-01 | 44,59 | 4.645.600 | 44,93 | 44,43 | 44,54 | 00:00:00 | | 2005-06-02 | 44,78 | 5.552.000 | 44,85 | 44,30 | 44,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
