|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 44,78 | 5.552.000 | 44,85 | 44,30 | 44,46 | 00:00:00 | | 2005-06-03 | 44,23 | 4.855.600 | 44,65 | 43,85 | 44,62 | 00:00:00 | | 2005-06-06 | 43,97 | 4.033.600 | 44,17 | 43,80 | 44,01 | 00:00:00 | | 2005-06-07 | 44,11 | 3.951.300 | 44,47 | 43,97 | 44,03 | 00:00:00 | | 2005-06-08 | 43,90 | 4.454.300 | 44,22 | 43,76 | 44,13 | 00:00:00 | | 2005-06-09 | 43,65 | 5.106.300 | 43,91 | 43,45 | 43,70 | 00:00:00 | | 2005-06-10 | 43,95 | 4.636.700 | 43,96 | 43,56 | 43,73 | 00:00:00 | | 2005-06-13 | 43,59 | 4.457.700 | 43,95 | 43,47 | 43,60 | 00:00:00 | | 2005-06-14 | 43,73 | 4.820.800 | 44,00 | 43,59 | 43,59 | 00:00:00 | | 2005-06-15 | 43,64 | 4.806.100 | 43,85 | 43,40 | 43,85 | 00:00:00 | | 2005-06-16 | 43,78 | 3.840.800 | 43,94 | 43,41 | 43,70 | 00:00:00 | | 2005-06-17 | 44,05 | 7.236.700 | 44,20 | 43,77 | 44,15 | 00:00:00 | | 2005-06-20 | 43,91 | 2.930.400 | 44,05 | 43,76 | 43,80 | 00:00:00 | | 2005-06-21 | 43,68 | 3.890.500 | 43,95 | 43,56 | 43,80 | 00:00:00 | | 2005-06-22 | 43,43 | 5.234.500 | 43,82 | 43,26 | 43,68 | 00:00:00 | | 2005-06-23 | 43,07 | 4.700.700 | 43,50 | 43,00 | 43,35 | 00:00:00 | | 2005-06-24 | 42,20 | 7.743.500 | 43,00 | 42,13 | 42,93 | 00:00:00 | | 2005-06-27 | 42,33 | 4.582.600 | 42,47 | 42,08 | 42,25 | 00:00:00 | | 2005-06-28 | 42,87 | 5.086.900 | 42,99 | 42,47 | 42,69 | 00:00:00 | | 2005-06-29 | 42,70 | 3.850.500 | 42,89 | 42,62 | 42,86 | 00:00:00 | | 2005-06-30 | 41,75 | 10.263.300 | 42,63 | 41,67 | 42,56 | 00:00:00 | | 2005-07-01 | 42,21 | 7.642.300 | 42,50 | 41,85 | 41,96 | 00:00:00 | | 2005-07-05 | 42,40 | 5.750.600 | 42,63 | 42,20 | 42,46 | 00:00:00 | | 2005-07-06 | 41,95 | 5.187.900 | 42,32 | 41,92 | 42,24 | 00:00:00 | | 2005-07-07 | 41,76 | 6.491.800 | 42,05 | 41,39 | 41,54 | 00:00:00 | | 2005-07-08 | 42,73 | 6.400.200 | 42,85 | 41,75 | 41,95 | 00:00:00 | | 2005-07-11 | 42,77 | 5.127.700 | 43,01 | 42,54 | 42,70 | 00:00:00 | | 2005-07-12 | 42,82 | 6.446.500 | 43,13 | 42,54 | 42,94 | 00:00:00 | | 2005-07-13 | 42,93 | 3.552.400 | 42,97 | 42,64 | 42,65 | 00:00:00 | | 2005-07-14 | 43,18 | 6.133.600 | 43,33 | 42,95 | 42,99 | 00:00:00 | | 2005-07-15 | 43,08 | 4.934.100 | 43,15 | 42,73 | 43,02 | 00:00:00 | | 2005-07-18 | 42,93 | 3.548.300 | 43,40 | 42,91 | 43,08 | 00:00:00 | | 2005-07-19 | 43,33 | 5.263.500 | 43,42 | 42,92 | 43,22 | 00:00:00 | | 2005-07-20 | 43,33 | 6.483.400 | 43,55 | 42,96 | 43,33 | 00:00:00 | | 2005-07-21 | 43,95 | 13.032.300 | 44,57 | 43,53 | 44,33 | 00:00:00 | | 2005-07-22 | 44,03 | 7.173.800 | 44,16 | 43,15 | 43,70 | 00:00:00 | | 2005-07-25 | 43,65 | 5.195.900 | 44,19 | 43,44 | 44,08 | 00:00:00 | | 2005-07-26 | 43,69 | 5.739.800 | 44,07 | 43,57 | 43,65 | 00:00:00 | | 2005-07-27 | 44,01 | 5.567.100 | 44,19 | 43,68 | 43,90 | 00:00:00 | | 2005-07-28 | 44,39 | 6.146.500 | 44,61 | 44,00 | 44,23 | 00:00:00 | | 2005-07-29 | 43,76 | 4.974.700 | 44,42 | 43,76 | 44,29 | 00:00:00 | | 2005-08-01 | 43,87 | 5.023.700 | 44,07 | 43,65 | 43,99 | 00:00:00 | | 2005-08-02 | 44,28 | 4.401.700 | 44,35 | 43,83 | 43,85 | 00:00:00 | | 2005-08-03 | 44,67 | 6.410.100 | 44,70 | 43,87 | 43,99 | 00:00:00 | | 2005-08-04 | 44,36 | 4.953.200 | 44,56 | 44,09 | 44,40 | 00:00:00 | | 2005-08-05 | 44,06 | 4.298.900 | 44,20 | 43,60 | 44,10 | 00:00:00 | | 2005-08-08 | 43,67 | 3.659.700 | 44,06 | 43,46 | 44,05 | 00:00:00 | | 2005-08-09 | 44,10 | 4.121.600 | 44,14 | 43,75 | 43,87 | 00:00:00 | | 2005-08-10 | 43,90 | 4.036.000 | 44,43 | 43,83 | 44,26 | 00:00:00 | | 2005-08-11 | 44,11 | 4.150.600 | 44,13 | 43,61 | 43,70 | 00:00:00 | | 2005-08-12 | 43,58 | 4.010.000 | 44,09 | 43,40 | 43,87 | 00:00:00 | | 2005-08-15 | 43,54 | 2.893.400 | 43,71 | 43,43 | 43,50 | 00:00:00 | | 2005-08-16 | 43,30 | 4.491.500 | 43,63 | 43,18 | 43,60 | 00:00:00 | | 2005-08-17 | 43,31 | 5.597.000 | 43,42 | 43,11 | 43,16 | 00:00:00 | | 2005-08-18 | 43,53 | 6.572.800 | 43,68 | 43,22 | 43,36 | 00:00:00 | | 2005-08-19 | 44,39 | 11.537.000 | 44,71 | 44,26 | 44,35 | 00:00:00 | | 2005-08-22 | 44,27 | 6.300.100 | 44,75 | 43,96 | 44,56 | 00:00:00 | | 2005-08-23 | 44,19 | 4.480.100 | 44,33 | 43,96 | 44,30 | 00:00:00 | | 2005-08-24 | 43,83 | 5.392.600 | 44,41 | 43,75 | 44,24 | 00:00:00 | | 2005-08-25 | 43,81 | 3.862.900 | 43,93 | 43,50 | 43,72 | 00:00:00 | | 2005-08-26 | 43,57 | 5.010.300 | 43,91 | 43,55 | 43,64 | 00:00:00 | | 2005-08-29 | 44,00 | 3.210.600 | 44,10 | 43,34 | 43,36 | 00:00:00 | | 2005-08-30 | 43,39 | 6.569.300 | 43,92 | 43,20 | 43,80 | 00:00:00 | | 2005-08-31 | 44,00 | 7.768.200 | 44,06 | 43,12 | 43,36 | 00:00:00 | | 2005-09-01 | 43,88 | 4.979.200 | 44,31 | 43,62 | 43,81 | 00:00:00 | | 2005-09-02 | 43,90 | 4.253.800 | 44,16 | 43,70 | 44,07 | 00:00:00 | | 2005-09-06 | 44,52 | 5.126.600 | 44,69 | 44,35 | 44,35 | 00:00:00 | | 2005-09-07 | 44,65 | 6.162.200 | 44,71 | 44,25 | 44,59 | 00:00:00 | | 2005-09-08 | 44,28 | 8.939.500 | 44,29 | 43,68 | 43,70 | 00:00:00 | | 2005-09-09 | 44,05 | 7.970.400 | 44,34 | 43,91 | 44,28 | 00:00:00 | | 2005-09-12 | 44,25 | 4.572.600 | 44,40 | 43,90 | 43,90 | 00:00:00 | | 2005-09-13 | 43,66 | 6.151.500 | 43,87 | 43,55 | 43,57 | 00:00:00 | | 2005-09-14 | 43,52 | 5.002.600 | 43,83 | 43,39 | 43,62 | 00:00:00 | | 2005-09-15 | 43,63 | 5.471.600 | 43,71 | 43,34 | 43,60 | 00:00:00 | | 2005-09-16 | 43,40 | 19.873.800 | 43,84 | 43,23 | 43,70 | 00:00:00 | | 2005-09-19 | 43,36 | 5.632.400 | 43,55 | 43,16 | 43,35 | 00:00:00 | | 2005-09-20 | 42,90 | 7.488.800 | 43,37 | 42,88 | 43,30 | 00:00:00 | | 2005-09-21 | 42,25 | 7.017.700 | 42,60 | 42,15 | 42,51 | 00:00:00 | | 2005-09-22 | 42,22 | 6.197.600 | 42,26 | 41,85 | 42,11 | 00:00:00 | | 2005-09-23 | 42,35 | 5.329.100 | 42,61 | 42,24 | 42,25 | 00:00:00 | | 2005-09-26 | 42,37 | 7.744.200 | 42,73 | 42,00 | 42,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
