|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 42,37 | 7.744.200 | 42,73 | 42,00 | 42,55 | 00:00:00 | | 2005-09-27 | 42,33 | 5.009.400 | 42,81 | 42,30 | 42,30 | 00:00:00 | | 2005-09-28 | 42,87 | 5.795.300 | 43,00 | 42,35 | 42,58 | 00:00:00 | | 2005-09-29 | 43,10 | 7.511.400 | 43,11 | 42,55 | 42,94 | 00:00:00 | | 2005-09-30 | 43,19 | 4.976.700 | 43,39 | 42,96 | 43,19 | 00:00:00 | | 2005-10-03 | 43,21 | 6.531.900 | 43,46 | 43,12 | 43,21 | 00:00:00 | | 2005-10-04 | 43,04 | 4.918.400 | 43,60 | 43,01 | 43,37 | 00:00:00 | | 2005-10-05 | 42,62 | 5.152.800 | 43,18 | 42,62 | 42,96 | 00:00:00 | | 2005-10-06 | 42,71 | 6.860.700 | 42,88 | 42,44 | 42,65 | 00:00:00 | | 2005-10-07 | 42,20 | 7.370.900 | 42,67 | 42,04 | 42,64 | 00:00:00 | | 2005-10-10 | 41,98 | 6.011.100 | 42,29 | 41,86 | 42,14 | 00:00:00 | | 2005-10-11 | 41,66 | 5.797.400 | 42,00 | 41,58 | 41,85 | 00:00:00 | | 2005-10-12 | 41,72 | 8.874.100 | 42,00 | 41,51 | 41,53 | 00:00:00 | | 2005-10-13 | 41,72 | 4.840.200 | 41,92 | 41,50 | 41,50 | 00:00:00 | | 2005-10-14 | 42,07 | 5.360.400 | 42,22 | 41,55 | 41,72 | 00:00:00 | | 2005-10-17 | 42,09 | 4.978.100 | 42,33 | 41,92 | 41,95 | 00:00:00 | | 2005-10-18 | 41,75 | 5.881.000 | 42,22 | 41,75 | 42,01 | 00:00:00 | | 2005-10-19 | 41,80 | 7.289.400 | 41,90 | 41,28 | 41,77 | 00:00:00 | | 2005-10-20 | 42,10 | 10.841.500 | 42,94 | 42,08 | 42,90 | 00:00:00 | | 2005-10-21 | 41,93 | 6.789.300 | 42,64 | 41,81 | 42,39 | 00:00:00 | | 2005-10-24 | 42,40 | 5.939.300 | 42,49 | 42,06 | 42,18 | 00:00:00 | | 2005-10-25 | 42,46 | 5.874.100 | 42,60 | 42,06 | 42,25 | 00:00:00 | | 2005-10-26 | 42,34 | 5.231.300 | 42,85 | 42,31 | 42,48 | 00:00:00 | | 2005-10-27 | 42,15 | 4.097.600 | 42,50 | 42,12 | 42,35 | 00:00:00 | | 2005-10-28 | 42,83 | 6.439.000 | 42,97 | 42,34 | 42,40 | 00:00:00 | | 2005-10-31 | 42,78 | 9.960.200 | 42,97 | 42,40 | 42,60 | 00:00:00 | | 2005-11-01 | 42,65 | 5.815.700 | 42,81 | 42,47 | 42,62 | 00:00:00 | | 2005-11-02 | 42,55 | 6.207.700 | 42,64 | 42,39 | 42,58 | 00:00:00 | | 2005-11-03 | 42,58 | 4.538.200 | 42,79 | 42,49 | 42,63 | 00:00:00 | | 2005-11-04 | 42,30 | 5.717.400 | 42,70 | 42,03 | 42,66 | 00:00:00 | | 2005-11-07 | 42,41 | 5.352.000 | 42,47 | 42,11 | 42,35 | 00:00:00 | | 2005-11-08 | 42,14 | 4.573.100 | 42,54 | 42,00 | 42,41 | 00:00:00 | | 2005-11-09 | 42,18 | 4.612.700 | 42,41 | 42,02 | 42,17 | 00:00:00 | | 2005-11-10 | 42,52 | 4.785.900 | 42,67 | 42,23 | 42,38 | 00:00:00 | | 2005-11-11 | 42,76 | 4.313.500 | 42,76 | 42,24 | 42,45 | 00:00:00 | | 2005-11-14 | 42,58 | 3.495.600 | 42,79 | 42,48 | 42,72 | 00:00:00 | | 2005-11-15 | 42,46 | 4.472.100 | 42,67 | 42,25 | 42,47 | 00:00:00 | | 2005-11-16 | 42,14 | 5.175.700 | 42,50 | 42,12 | 42,44 | 00:00:00 | | 2005-11-17 | 41,87 | 7.484.600 | 42,31 | 41,87 | 42,18 | 00:00:00 | | 2005-11-18 | 42,20 | 8.580.200 | 42,48 | 41,89 | 42,47 | 00:00:00 | | 2005-11-21 | 42,15 | 6.766.500 | 42,32 | 42,04 | 42,32 | 00:00:00 | | 2005-11-22 | 42,34 | 6.573.800 | 42,43 | 42,07 | 42,16 | 00:00:00 | | 2005-11-23 | 42,65 | 4.958.800 | 42,81 | 42,36 | 42,45 | 00:00:00 | | 2005-11-25 | 42,80 | 1.979.200 | 42,92 | 42,73 | 42,85 | 00:00:00 | | 2005-11-28 | 42,78 | 7.812.900 | 43,28 | 42,75 | 42,95 | 00:00:00 | | 2005-11-29 | 43,05 | 7.413.900 | 43,25 | 42,79 | 42,84 | 00:00:00 | | 2005-11-30 | 42,69 | 6.616.000 | 43,18 | 42,67 | 43,03 | 00:00:00 | | 2005-12-01 | 42,84 | 5.452.600 | 42,92 | 42,70 | 42,70 | 00:00:00 | | 2005-12-02 | 42,82 | 4.143.400 | 42,93 | 42,61 | 42,63 | 00:00:00 | | 2005-12-05 | 42,65 | 4.953.000 | 43,03 | 42,60 | 42,71 | 00:00:00 | | 2005-12-06 | 42,54 | 8.073.300 | 42,73 | 42,35 | 42,63 | 00:00:00 | | 2005-12-07 | 42,20 | 6.472.300 | 42,68 | 41,97 | 42,41 | 00:00:00 | | 2005-12-08 | 41,88 | 6.977.200 | 42,14 | 41,71 | 42,09 | 00:00:00 | | 2005-12-09 | 41,51 | 9.357.100 | 41,99 | 41,25 | 41,83 | 00:00:00 | | 2005-12-12 | 41,15 | 9.585.700 | 41,72 | 41,10 | 41,43 | 00:00:00 | | 2005-12-13 | 40,96 | 10.276.500 | 41,23 | 40,77 | 41,21 | 00:00:00 | | 2005-12-14 | 41,09 | 6.543.000 | 41,40 | 40,97 | 41,12 | 00:00:00 | | 2005-12-15 | 41,16 | 6.553.900 | 41,23 | 40,85 | 41,00 | 00:00:00 | | 2005-12-16 | 41,21 | 8.277.100 | 41,51 | 41,16 | 41,33 | 00:00:00 | | 2005-12-19 | 41,42 | 7.078.100 | 41,76 | 41,11 | 41,11 | 00:00:00 | | 2005-12-20 | 41,22 | 5.968.800 | 41,55 | 41,14 | 41,51 | 00:00:00 | | 2005-12-21 | 41,21 | 4.910.700 | 41,44 | 41,08 | 41,16 | 00:00:00 | | 2005-12-22 | 41,28 | 5.536.100 | 41,29 | 41,01 | 41,23 | 00:00:00 | | 2005-12-23 | 41,15 | 2.531.600 | 41,28 | 41,11 | 41,21 | 00:00:00 | | 2005-12-27 | 40,97 | 7.124.000 | 41,35 | 40,64 | 41,10 | 00:00:00 | | 2005-12-28 | 40,78 | 4.881.500 | 41,15 | 40,73 | 40,98 | 00:00:00 | | 2005-12-29 | 40,60 | 5.581.700 | 40,90 | 40,42 | 40,67 | 00:00:00 | | 2005-12-30 | 40,31 | 5.871.600 | 40,67 | 40,31 | 40,38 | 00:00:00 | | 2006-01-03 | 40,90 | 6.820.400 | 40,99 | 40,35 | 40,79 | 00:00:00 | | 2006-01-04 | 40,82 | 9.996.600 | 41,07 | 40,66 | 40,99 | 00:00:00 | | 2006-01-05 | 41,02 | 8.306.500 | 41,13 | 40,58 | 40,72 | 00:00:00 | | 2006-01-06 | 41,41 | 8.561.400 | 41,56 | 40,86 | 41,06 | 00:00:00 | | 2006-01-09 | 41,61 | 6.909.800 | 41,67 | 41,25 | 41,49 | 00:00:00 | | 2006-01-10 | 41,65 | 6.924.900 | 41,73 | 41,18 | 41,18 | 00:00:00 | | 2006-01-11 | 41,67 | 5.287.200 | 41,81 | 41,47 | 41,66 | 00:00:00 | | 2006-01-12 | 41,44 | 8.543.000 | 41,63 | 41,28 | 41,28 | 00:00:00 | | 2006-01-13 | 41,31 | 5.274.200 | 41,55 | 41,05 | 41,38 | 00:00:00 | | 2006-01-17 | 41,03 | 5.787.000 | 41,28 | 40,90 | 41,08 | 00:00:00 | | 2006-01-18 | 40,82 | 6.453.100 | 41,00 | 40,60 | 41,00 | 00:00:00 | | 2006-01-19 | 40,93 | 5.453.800 | 41,14 | 40,60 | 40,94 | 00:00:00 | | 2006-01-20 | 40,09 | 9.485.800 | 40,87 | 39,36 | 40,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
