|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 40,09 | 9.485.800 | 40,87 | 39,36 | 40,83 | 00:00:00 | | 2006-01-23 | 40,50 | 6.611.100 | 40,66 | 40,00 | 40,00 | 00:00:00 | | 2006-01-24 | 40,90 | 7.944.200 | 41,30 | 40,70 | 41,20 | 00:00:00 | | 2006-01-25 | 41,14 | 6.849.500 | 41,19 | 40,90 | 41,14 | 00:00:00 | | 2006-01-26 | 41,48 | 7.286.600 | 41,58 | 41,15 | 41,28 | 00:00:00 | | 2006-01-27 | 41,97 | 6.823.200 | 41,99 | 41,22 | 41,48 | 00:00:00 | | 2006-01-30 | 41,75 | 6.071.700 | 41,96 | 41,54 | 41,85 | 00:00:00 | | 2006-01-31 | 41,38 | 6.557.500 | 41,74 | 41,21 | 41,74 | 00:00:00 | | 2006-02-01 | 41,50 | 6.483.300 | 41,54 | 41,03 | 41,19 | 00:00:00 | | 2006-02-02 | 41,23 | 6.234.200 | 41,51 | 40,98 | 41,32 | 00:00:00 | | 2006-02-03 | 40,88 | 6.269.000 | 41,23 | 40,52 | 41,02 | 00:00:00 | | 2006-02-06 | 40,94 | 6.750.300 | 41,00 | 40,63 | 40,83 | 00:00:00 | | 2006-02-07 | 41,03 | 10.286.500 | 41,48 | 40,61 | 41,40 | 00:00:00 | | 2006-02-08 | 41,23 | 9.092.900 | 41,29 | 40,67 | 41,26 | 00:00:00 | | 2006-02-09 | 41,00 | 7.522.600 | 41,42 | 40,90 | 41,12 | 00:00:00 | | 2006-02-10 | 41,16 | 6.391.000 | 41,42 | 40,71 | 40,91 | 00:00:00 | | 2006-02-13 | 40,74 | 5.895.800 | 41,38 | 40,63 | 41,38 | 00:00:00 | | 2006-02-14 | 41,34 | 7.024.400 | 41,44 | 40,94 | 40,99 | 00:00:00 | | 2006-02-15 | 41,34 | 6.780.800 | 41,44 | 41,11 | 41,39 | 00:00:00 | | 2006-02-16 | 41,59 | 7.190.700 | 41,62 | 41,16 | 41,28 | 00:00:00 | | 2006-02-17 | 41,79 | 7.262.600 | 41,90 | 41,23 | 41,64 | 00:00:00 | | 2006-02-21 | 41,85 | 10.396.600 | 42,04 | 41,60 | 41,79 | 00:00:00 | | 2006-02-22 | 42,08 | 5.910.600 | 42,17 | 41,92 | 42,05 | 00:00:00 | | 2006-02-23 | 42,03 | 4.761.700 | 42,31 | 41,94 | 42,18 | 00:00:00 | | 2006-02-24 | 42,23 | 5.345.700 | 42,34 | 41,84 | 42,01 | 00:00:00 | | 2006-02-27 | 42,53 | 6.599.900 | 42,53 | 42,18 | 42,28 | 00:00:00 | | 2006-02-28 | 41,97 | 8.094.700 | 42,58 | 41,92 | 42,52 | 00:00:00 | | 2006-03-01 | 42,31 | 5.518.400 | 42,38 | 41,85 | 41,90 | 00:00:00 | | 2006-03-02 | 41,91 | 5.768.900 | 42,15 | 41,70 | 42,07 | 00:00:00 | | 2006-03-03 | 41,80 | 5.293.400 | 42,05 | 41,57 | 41,63 | 00:00:00 | | 2006-03-06 | 41,95 | 5.472.900 | 42,19 | 41,70 | 41,77 | 00:00:00 | | 2006-03-07 | 41,80 | 5.621.300 | 42,04 | 41,70 | 41,95 | 00:00:00 | | 2006-03-08 | 42,23 | 6.921.500 | 42,51 | 41,70 | 41,72 | 00:00:00 | | 2006-03-09 | 42,40 | 6.648.300 | 42,59 | 42,12 | 42,12 | 00:00:00 | | 2006-03-10 | 42,77 | 7.699.500 | 42,93 | 42,53 | 42,62 | 00:00:00 | | 2006-03-13 | 42,49 | 6.751.100 | 42,80 | 42,41 | 42,59 | 00:00:00 | | 2006-03-14 | 42,79 | 5.688.600 | 42,87 | 42,44 | 42,47 | 00:00:00 | | 2006-03-15 | 42,73 | 6.402.700 | 42,82 | 42,55 | 42,69 | 00:00:00 | | 2006-03-16 | 42,69 | 7.104.500 | 42,76 | 42,51 | 42,71 | 00:00:00 | | 2006-03-17 | 42,79 | 8.254.400 | 42,84 | 42,58 | 42,69 | 00:00:00 | | 2006-03-20 | 42,89 | 5.925.800 | 42,99 | 42,69 | 42,82 | 00:00:00 | | 2006-03-21 | 42,75 | 7.312.900 | 42,86 | 42,51 | 42,80 | 00:00:00 | | 2006-03-22 | 42,77 | 8.240.800 | 42,95 | 42,69 | 42,82 | 00:00:00 | | 2006-03-23 | 42,41 | 6.026.600 | 42,84 | 42,20 | 42,75 | 00:00:00 | | 2006-03-24 | 42,66 | 4.861.800 | 42,76 | 42,33 | 42,35 | 00:00:00 | | 2006-03-27 | 42,39 | 4.669.600 | 42,65 | 42,33 | 42,56 | 00:00:00 | | 2006-03-28 | 42,16 | 5.455.200 | 42,49 | 42,11 | 42,31 | 00:00:00 | | 2006-03-29 | 42,16 | 4.351.000 | 42,35 | 42,02 | 42,10 | 00:00:00 | | 2006-03-30 | 42,12 | 6.793.100 | 42,26 | 41,90 | 41,98 | 00:00:00 | | 2006-03-31 | 41,87 | 7.267.900 | 42,19 | 41,81 | 42,12 | 00:00:00 | | 2006-04-03 | 41,87 | 5.645.800 | 42,23 | 41,80 | 42,10 | 00:00:00 | | 2006-04-04 | 42,08 | 4.628.800 | 42,13 | 41,68 | 41,82 | 00:00:00 | | 2006-04-05 | 41,95 | 6.574.400 | 42,08 | 41,75 | 42,05 | 00:00:00 | | 2006-04-06 | 41,69 | 5.494.200 | 42,00 | 41,58 | 42,00 | 00:00:00 | | 2006-04-07 | 41,35 | 5.946.700 | 41,88 | 41,31 | 41,79 | 00:00:00 | | 2006-04-10 | 41,48 | 3.863.100 | 41,50 | 41,22 | 41,35 | 00:00:00 | | 2006-04-11 | 41,29 | 5.542.600 | 42,01 | 41,07 | 42,01 | 00:00:00 | | 2006-04-12 | 41,15 | 5.005.000 | 41,34 | 40,90 | 41,26 | 00:00:00 | | 2006-04-13 | 41,26 | 4.514.500 | 41,43 | 41,08 | 41,17 | 00:00:00 | | 2006-04-17 | 41,04 | 4.635.400 | 41,40 | 40,86 | 41,30 | 00:00:00 | | 2006-04-18 | 41,30 | 5.764.200 | 41,49 | 41,05 | 41,05 | 00:00:00 | | 2006-04-19 | 41,69 | 8.338.800 | 42,12 | 41,40 | 41,48 | 00:00:00 | | 2006-04-20 | 41,81 | 6.123.300 | 42,24 | 41,55 | 41,74 | 00:00:00 | | 2006-04-21 | 41,85 | 6.555.300 | 42,02 | 41,69 | 42,01 | 00:00:00 | | 2006-04-24 | 41,56 | 6.233.200 | 41,90 | 41,52 | 41,75 | 00:00:00 | | 2006-04-25 | 41,35 | 6.300.400 | 41,62 | 41,25 | 41,55 | 00:00:00 | | 2006-04-26 | 41,72 | 6.124.300 | 41,78 | 41,35 | 41,35 | 00:00:00 | | 2006-04-27 | 42,05 | 6.573.200 | 42,14 | 41,61 | 41,63 | 00:00:00 | | 2006-04-28 | 41,96 | 5.764.700 | 42,09 | 41,83 | 42,01 | 00:00:00 | | 2006-05-01 | 41,97 | 6.632.800 | 42,19 | 41,91 | 42,09 | 00:00:00 | | 2006-05-02 | 42,24 | 5.275.700 | 42,30 | 41,99 | 42,10 | 00:00:00 | | 2006-05-03 | 41,92 | 7.156.600 | 42,23 | 41,83 | 42,15 | 00:00:00 | | 2006-05-04 | 42,08 | 6.650.900 | 42,13 | 41,80 | 41,95 | 00:00:00 | | 2006-05-05 | 42,71 | 9.479.000 | 42,89 | 42,04 | 42,27 | 00:00:00 | | 2006-05-08 | 43,37 | 13.679.200 | 43,74 | 42,82 | 42,85 | 00:00:00 | | 2006-05-09 | 43,67 | 6.964.800 | 43,67 | 43,18 | 43,18 | 00:00:00 | | 2006-05-10 | 43,58 | 7.451.200 | 43,76 | 43,47 | 43,67 | 00:00:00 | | 2006-05-11 | 43,38 | 8.484.700 | 43,59 | 43,27 | 43,54 | 00:00:00 | | 2006-05-12 | 43,18 | 7.383.900 | 43,39 | 43,11 | 43,28 | 00:00:00 | | 2006-05-15 | 43,94 | 9.311.600 | 44,00 | 43,05 | 43,19 | 00:00:00 | | 2006-05-16 | 43,84 | 8.489.000 | 44,20 | 43,64 | 44,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
