|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 59,81 | 2.867.500 | 59,94 | 59,13 | 59,94 | 00:00:00 | | 2000-08-22 | 58,00 | 2.121.700 | 59,94 | 58,00 | 59,81 | 00:00:00 | | 2000-08-23 | 58,80 | 3.503.700 | 59,19 | 57,94 | 58,00 | 00:00:00 | | 2000-08-24 | 57,94 | 2.309.600 | 59,00 | 57,88 | 58,80 | 00:00:00 | | 2000-08-25 | 56,00 | 6.951.000 | 57,44 | 55,00 | 57,44 | 00:00:00 | | 2000-08-28 | 57,00 | 6.312.900 | 57,75 | 56,69 | 56,69 | 00:00:00 | | 2000-08-29 | 56,31 | 2.967.300 | 56,88 | 56,06 | 56,88 | 00:00:00 | | 2000-08-30 | 54,25 | 4.696.400 | 56,00 | 53,81 | 56,00 | 00:00:00 | | 2000-08-31 | 52,64 | 8.061.900 | 54,19 | 51,50 | 54,19 | 00:00:00 | | 2000-09-01 | 54,25 | 5.026.500 | 54,50 | 53,38 | 53,38 | 00:00:00 | | 2000-09-05 | 56,31 | 5.611.500 | 57,06 | 53,50 | 54,25 | 00:00:00 | | 2000-09-06 | 54,31 | 4.927.000 | 54,94 | 54,06 | 54,94 | 00:00:00 | | 2000-09-07 | 54,00 | 3.729.100 | 54,56 | 53,25 | 54,31 | 00:00:00 | | 2000-09-08 | 54,56 | 2.626.800 | 55,19 | 53,81 | 54,00 | 00:00:00 | | 2000-09-11 | 53,00 | 3.923.000 | 54,69 | 52,31 | 54,56 | 00:00:00 | | 2000-09-12 | 53,50 | 4.124.000 | 53,88 | 52,19 | 53,00 | 00:00:00 | | 2000-09-13 | 52,50 | 3.493.200 | 53,69 | 52,06 | 53,50 | 00:00:00 | | 2000-09-14 | 51,00 | 5.590.800 | 51,88 | 49,94 | 51,88 | 00:00:00 | | 2000-09-15 | 50,81 | 6.186.900 | 52,13 | 50,50 | 51,00 | 00:00:00 | | 2000-09-18 | 53,13 | 4.379.900 | 53,50 | 50,75 | 50,81 | 00:00:00 | | 2000-09-19 | 52,88 | 3.815.200 | 53,50 | 52,06 | 53,13 | 00:00:00 | | 2000-09-20 | 50,25 | 7.345.100 | 52,69 | 49,44 | 52,69 | 00:00:00 | | 2000-09-21 | 49,56 | 5.123.600 | 50,81 | 49,19 | 50,25 | 00:00:00 | | 2000-09-22 | 52,88 | 8.174.500 | 52,94 | 50,88 | 50,88 | 00:00:00 | | 2000-09-25 | 53,56 | 4.039.800 | 54,25 | 52,63 | 52,88 | 00:00:00 | | 2000-09-26 | 54,94 | 5.134.700 | 55,13 | 53,25 | 53,56 | 00:00:00 | | 2000-09-27 | 55,63 | 5.207.300 | 55,88 | 54,00 | 54,94 | 00:00:00 | | 2000-09-28 | 55,44 | 4.176.600 | 55,63 | 54,13 | 55,63 | 00:00:00 | | 2000-09-29 | 55,13 | 5.981.300 | 56,63 | 55,00 | 55,44 | 00:00:00 | | 2000-10-02 | 57,00 | 4.758.000 | 57,00 | 55,25 | 55,25 | 00:00:00 | | 2000-10-03 | 56,31 | 3.690.400 | 57,38 | 56,13 | 57,00 | 00:00:00 | | 2000-10-04 | 57,25 | 4.139.500 | 57,25 | 56,00 | 56,31 | 00:00:00 | | 2000-10-05 | 59,13 | 5.298.200 | 59,38 | 57,31 | 57,31 | 00:00:00 | | 2000-10-06 | 58,44 | 4.808.700 | 59,19 | 57,75 | 59,13 | 00:00:00 | | 2000-10-09 | 57,81 | 2.036.500 | 58,81 | 57,81 | 58,44 | 00:00:00 | | 2000-10-10 | 58,19 | 3.140.300 | 59,31 | 57,06 | 57,81 | 00:00:00 | | 2000-10-11 | 58,56 | 3.952.000 | 59,56 | 57,75 | 58,19 | 00:00:00 | | 2000-10-12 | 57,25 | 4.276.400 | 58,75 | 56,38 | 58,56 | 00:00:00 | | 2000-10-13 | 57,19 | 3.656.200 | 57,69 | 56,38 | 57,25 | 00:00:00 | | 2000-10-16 | 58,63 | 3.527.300 | 59,25 | 57,00 | 57,19 | 00:00:00 | | 2000-10-17 | 57,94 | 3.034.900 | 58,94 | 57,00 | 58,63 | 00:00:00 | | 2000-10-18 | 58,19 | 3.669.700 | 58,88 | 56,81 | 57,94 | 00:00:00 | | 2000-10-19 | 57,13 | 2.898.800 | 57,44 | 56,13 | 57,44 | 00:00:00 | | 2000-10-20 | 54,81 | 7.327.600 | 55,75 | 53,75 | 55,75 | 00:00:00 | | 2000-10-23 | 55,31 | 3.538.900 | 55,94 | 53,88 | 54,81 | 00:00:00 | | 2000-10-24 | 56,13 | 3.167.400 | 56,19 | 54,44 | 55,31 | 00:00:00 | | 2000-10-25 | 57,94 | 4.675.100 | 58,44 | 55,63 | 56,13 | 00:00:00 | | 2000-10-26 | 58,69 | 4.675.500 | 59,31 | 56,44 | 57,94 | 00:00:00 | | 2000-10-27 | 58,94 | 3.781.100 | 59,31 | 57,63 | 58,69 | 00:00:00 | | 2000-10-30 | 59,88 | 5.263.400 | 60,50 | 58,88 | 58,94 | 00:00:00 | | 2000-10-31 | 60,38 | 4.915.000 | 60,94 | 58,69 | 59,88 | 00:00:00 | | 2000-11-01 | 60,88 | 4.144.500 | 61,44 | 60,31 | 60,38 | 00:00:00 | | 2000-11-02 | 60,75 | 4.554.200 | 61,44 | 60,06 | 60,88 | 00:00:00 | | 2000-11-03 | 59,31 | 3.034.200 | 60,50 | 59,13 | 60,50 | 00:00:00 | | 2000-11-06 | 60,50 | 2.779.100 | 61,00 | 58,81 | 59,31 | 00:00:00 | | 2000-11-07 | 60,06 | 2.118.000 | 60,88 | 59,81 | 60,50 | 00:00:00 | | 2000-11-08 | 60,19 | 2.524.100 | 60,63 | 59,06 | 60,06 | 00:00:00 | | 2000-11-09 | 62,31 | 5.927.500 | 62,69 | 59,88 | 60,19 | 00:00:00 | | 2000-11-10 | 61,88 | 5.161.700 | 63,06 | 61,88 | 62,31 | 00:00:00 | | 2000-11-13 | 61,06 | 4.087.900 | 61,63 | 60,38 | 61,63 | 00:00:00 | | 2000-11-14 | 60,56 | 3.711.700 | 61,31 | 59,63 | 61,06 | 00:00:00 | | 2000-11-15 | 61,31 | 3.753.300 | 61,50 | 60,25 | 60,56 | 00:00:00 | | 2000-11-16 | 61,94 | 3.803.700 | 62,31 | 61,06 | 61,31 | 00:00:00 | | 2000-11-17 | 61,44 | 6.046.900 | 62,81 | 61,13 | 61,94 | 00:00:00 | | 2000-11-20 | 56,56 | 9.656.600 | 58,88 | 55,94 | 58,88 | 00:00:00 | | 2000-11-21 | 55,25 | 6.997.900 | 57,50 | 55,25 | 56,56 | 00:00:00 | | 2000-11-22 | 59,56 | 6.701.900 | 60,31 | 58,25 | 58,25 | 00:00:00 | | 2000-11-24 | 59,00 | 1.952.500 | 59,50 | 58,63 | 59,50 | 00:00:00 | | 2000-11-27 | 59,56 | 3.238.400 | 60,06 | 58,06 | 59,00 | 00:00:00 | | 2000-11-28 | 60,44 | 2.908.900 | 60,75 | 59,88 | 59,88 | 00:00:00 | | 2000-11-29 | 62,13 | 4.846.000 | 62,50 | 59,75 | 60,44 | 00:00:00 | | 2000-11-30 | 62,63 | 6.408.200 | 62,63 | 61,44 | 62,13 | 00:00:00 | | 2000-12-01 | 62,19 | 4.100.600 | 62,38 | 61,31 | 62,38 | 00:00:00 | | 2000-12-04 | 62,75 | 4.286.100 | 63,38 | 61,88 | 62,19 | 00:00:00 | | 2000-12-05 | 61,44 | 4.633.400 | 62,81 | 60,69 | 62,75 | 00:00:00 | | 2000-12-06 | 60,88 | 3.880.600 | 61,81 | 60,38 | 61,44 | 00:00:00 | | 2000-12-07 | 62,38 | 3.947.600 | 63,06 | 60,56 | 60,88 | 00:00:00 | | 2000-12-08 | 60,88 | 4.150.400 | 61,98 | 60,63 | 61,98 | 00:00:00 | | 2000-12-11 | 58,31 | 5.789.000 | 60,19 | 58,19 | 60,19 | 00:00:00 | | 2000-12-12 | 58,00 | 4.004.100 | 58,69 | 57,63 | 58,31 | 00:00:00 | | 2000-12-13 | 57,81 | 3.704.900 | 58,31 | 57,25 | 58,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
