|
 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 | | 2000-04-27 | 48,25 | 4.511.600 | 49,13 | 47,44 | 49,13 | 00:00:00 | | 2000-04-28 | 47,25 | 3.784.400 | 48,38 | 46,75 | 48,25 | 00:00:00 | | 2000-05-01 | 46,25 | 3.877.000 | 47,00 | 46,25 | 47,00 | 00:00:00 | | 2000-05-02 | 46,25 | 4.604.700 | 47,56 | 45,94 | 46,25 | 00:00:00 | | 2000-05-03 | 48,50 | 7.198.700 | 48,81 | 46,13 | 46,25 | 00:00:00 | | 2000-05-04 | 48,50 | 3.421.200 | 49,19 | 47,31 | 48,50 | 00:00:00 | | 2000-05-05 | 47,06 | 2.999.600 | 48,00 | 46,75 | 48,00 | 00:00:00 | | 2000-05-08 | 48,50 | 3.006.500 | 48,50 | 47,63 | 47,63 | 00:00:00 | | 2000-05-09 | 50,50 | 11.193.000 | 51,25 | 49,94 | 49,94 | 00:00:00 | | 2000-05-10 | 52,81 | 10.531.000 | 53,00 | 50,50 | 50,50 | 00:00:00 | | 2000-05-11 | 53,56 | 7.959.700 | 53,81 | 53,00 | 53,00 | 00:00:00 | | 2000-05-12 | 52,25 | 3.749.100 | 53,00 | 51,50 | 53,00 | 00:00:00 | | 2000-05-15 | 51,75 | 4.028.300 | 52,75 | 51,00 | 52,25 | 00:00:00 | | 2000-05-16 | 48,94 | 8.238.300 | 50,75 | 48,63 | 50,75 | 00:00:00 | | 2000-05-17 | 48,25 | 4.224.300 | 49,19 | 48,00 | 48,94 | 00:00:00 | | 2000-05-18 | 49,44 | 4.049.300 | 49,88 | 48,19 | 48,25 | 00:00:00 | | 2000-05-19 | 50,06 | 5.026.800 | 50,31 | 49,06 | 49,44 | 00:00:00 | | 2000-05-22 | 50,69 | 4.858.200 | 50,69 | 49,44 | 50,06 | 00:00:00 | | 2000-05-23 | 50,00 | 3.605.000 | 50,19 | 49,69 | 50,19 | 00:00:00 | | 2000-05-24 | 52,69 | 5.394.000 | 53,06 | 50,19 | 50,19 | 00:00:00 | | 2000-05-25 | 52,69 | 3.865.900 | 52,94 | 52,00 | 52,69 | 00:00:00 | | 2000-05-26 | 54,56 | 6.190.100 | 55,00 | 53,25 | 53,25 | 00:00:00 | | 2000-05-30 | 53,88 | 3.725.600 | 55,00 | 53,06 | 54,56 | 00:00:00 | | 2000-05-31 | 53,38 | 2.770.500 | 53,88 | 52,75 | 53,88 | 00:00:00 | | 2000-06-01 | 53,25 | 2.996.900 | 54,63 | 53,06 | 53,38 | 00:00:00 | | 2000-06-02 | 52,56 | 3.162.400 | 53,25 | 52,13 | 53,25 | 00:00:00 | | 2000-06-05 | 52,00 | 2.418.700 | 52,88 | 51,75 | 52,56 | 00:00:00 | | 2000-06-06 | 51,81 | 3.304.600 | 51,94 | 51,06 | 51,94 | 00:00:00 | | 2000-06-07 | 53,00 | 3.432.600 | 53,25 | 51,88 | 51,88 | 00:00:00 | | 2000-06-08 | 52,81 | 3.889.500 | 53,00 | 51,88 | 53,00 | 00:00:00 | | 2000-06-09 | 52,31 | 2.483.000 | 53,38 | 52,13 | 52,81 | 00:00:00 | | 2000-06-12 | 52,63 | 2.061.300 | 53,44 | 52,25 | 52,31 | 00:00:00 | | 2000-06-13 | 53,38 | 2.813.100 | 54,00 | 52,81 | 52,81 | 00:00:00 | | 2000-06-14 | 53,00 | 5.082.900 | 54,13 | 52,38 | 53,38 | 00:00:00 | | 2000-06-15 | 55,88 | 10.336.200 | 56,13 | 53,81 | 53,81 | 00:00:00 | | 2000-06-16 | 55,50 | 7.165.200 | 56,19 | 55,13 | 55,88 | 00:00:00 | | 2000-06-19 | 54,44 | 3.494.900 | 54,88 | 54,00 | 54,88 | 00:00:00 | | 2000-06-20 | 52,94 | 3.473.900 | 53,63 | 52,69 | 53,63 | 00:00:00 | | 2000-06-21 | 53,50 | 4.390.300 | 54,31 | 53,00 | 53,00 | 00:00:00 | | 2000-06-22 | 56,13 | 5.832.300 | 56,50 | 53,00 | 53,50 | 00:00:00 | | 2000-06-23 | 57,88 | 7.673.000 | 58,31 | 55,63 | 56,13 | 00:00:00 | | 2000-06-26 | 59,00 | 4.950.200 | 59,25 | 57,50 | 57,88 | 00:00:00 | | 2000-06-27 | 57,88 | 5.214.800 | 58,88 | 57,50 | 58,88 | 00:00:00 | | 2000-06-28 | 60,05 | 9.494.500 | 60,88 | 58,38 | 58,38 | 00:00:00 | | 2000-06-29 | 59,06 | 6.371.600 | 60,19 | 58,75 | 60,05 | 00:00:00 | | 2000-06-30 | 57,44 | 9.561.400 | 58,81 | 56,25 | 58,81 | 00:00:00 | | 2000-07-03 | 58,19 | 3.853.600 | 58,50 | 57,81 | 57,81 | 00:00:00 | | 2000-07-05 | 58,75 | 3.480.200 | 59,19 | 58,25 | 58,25 | 00:00:00 | | 2000-07-06 | 58,94 | 2.520.600 | 58,94 | 57,81 | 58,75 | 00:00:00 | | 2000-07-07 | 58,75 | 2.521.600 | 59,25 | 58,38 | 58,94 | 00:00:00 | | 2000-07-10 | 57,56 | 3.223.600 | 58,69 | 57,25 | 58,69 | 00:00:00 | | 2000-07-11 | 56,19 | 4.067.100 | 57,50 | 55,81 | 57,50 | 00:00:00 | | 2000-07-12 | 56,13 | 3.576.900 | 56,50 | 55,25 | 56,19 | 00:00:00 | | 2000-07-13 | 57,94 | 4.225.300 | 58,13 | 56,44 | 56,44 | 00:00:00 | | 2000-07-14 | 57,63 | 2.324.000 | 58,44 | 57,00 | 57,94 | 00:00:00 | | 2000-07-17 | 57,34 | 3.501.500 | 57,63 | 56,56 | 57,63 | 00:00:00 | | 2000-07-18 | 58,19 | 3.797.600 | 58,75 | 56,63 | 57,34 | 00:00:00 | | 2000-07-19 | 60,50 | 8.217.700 | 60,63 | 58,75 | 58,75 | 00:00:00 | | 2000-07-20 | 60,50 | 4.612.800 | 60,69 | 59,88 | 60,50 | 00:00:00 | | 2000-07-21 | 60,86 | 4.070.600 | 61,25 | 60,36 | 60,50 | 00:00:00 | | 2000-07-24 | 59,25 | 3.404.100 | 60,00 | 59,06 | 60,00 | 00:00:00 | | 2000-07-25 | 59,25 | 2.332.200 | 59,31 | 58,81 | 59,25 | 00:00:00 | | 2000-07-26 | 58,81 | 5.081.200 | 60,00 | 58,63 | 59,25 | 00:00:00 | | 2000-07-27 | 60,44 | 4.558.600 | 61,19 | 59,69 | 59,69 | 00:00:00 | | 2000-07-28 | 62,69 | 6.809.500 | 63,00 | 60,06 | 60,44 | 00:00:00 | | 2000-07-31 | 61,31 | 4.008.500 | 62,38 | 61,25 | 62,38 | 00:00:00 | | 2000-08-01 | 63,00 | 4.660.700 | 64,00 | 61,31 | 61,31 | 00:00:00 | | 2000-08-02 | 62,94 | 3.331.200 | 63,06 | 62,25 | 63,00 | 00:00:00 | | 2000-08-03 | 63,00 | 3.326.700 | 63,75 | 62,06 | 62,94 | 00:00:00 | | 2000-08-04 | 62,13 | 3.003.300 | 62,63 | 61,13 | 62,63 | 00:00:00 | | 2000-08-07 | 61,38 | 2.131.800 | 61,75 | 61,13 | 61,75 | 00:00:00 | | 2000-08-08 | 60,94 | 3.067.900 | 62,38 | 60,50 | 61,38 | 00:00:00 | | 2000-08-09 | 59,81 | 3.555.800 | 60,44 | 59,69 | 60,44 | 00:00:00 | | 2000-08-10 | 61,00 | 3.107.400 | 61,75 | 60,06 | 60,06 | 00:00:00 | | 2000-08-11 | 62,25 | 3.082.700 | 62,75 | 61,00 | 61,00 | 00:00:00 | | 2000-08-14 | 63,06 | 2.664.700 | 63,25 | 62,25 | 62,25 | 00:00:00 | | 2000-08-15 | 62,00 | 2.201.300 | 62,56 | 61,63 | 62,56 | 00:00:00 | | 2000-08-16 | 60,69 | 5.864.600 | 61,38 | 59,50 | 61,38 | 00:00:00 | | 2000-08-17 | 59,69 | 2.917.000 | 60,63 | 59,56 | 60,63 | 00:00:00 | | 2000-08-18 | 60,31 | 2.637.300 | 60,31 | 59,50 | 59,69 | 00:00:00 | | 2000-08-21 | 59,81 | 2.867.500 | 59,94 | 59,13 | 59,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
