|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 57,81 | 3.704.900 | 58,31 | 57,25 | 58,00 | 00:00:00 | | 2000-12-14 | 57,00 | 5.023.800 | 57,44 | 55,75 | 57,44 | 00:00:00 | | 2000-12-15 | 53,50 | 13.770.200 | 56,69 | 53,50 | 56,69 | 00:00:00 | | 2000-12-18 | 54,88 | 5.152.300 | 55,56 | 53,63 | 53,63 | 00:00:00 | | 2000-12-19 | 56,75 | 5.844.100 | 57,94 | 54,69 | 54,88 | 00:00:00 | | 2000-12-20 | 56,25 | 6.672.100 | 58,00 | 55,56 | 56,75 | 00:00:00 | | 2000-12-21 | 59,38 | 5.965.400 | 59,63 | 56,13 | 56,25 | 00:00:00 | | 2000-12-22 | 58,88 | 3.741.800 | 59,00 | 57,50 | 59,00 | 00:00:00 | | 2000-12-26 | 60,00 | 2.835.000 | 60,00 | 58,63 | 58,88 | 00:00:00 | | 2000-12-27 | 60,56 | 3.855.500 | 61,38 | 60,00 | 60,00 | 00:00:00 | | 2000-12-28 | 61,06 | 2.760.400 | 61,94 | 60,56 | 60,56 | 00:00:00 | | 2000-12-29 | 60,94 | 2.485.200 | 61,13 | 60,19 | 61,06 | 00:00:00 | | 2001-01-02 | 60,81 | 5.303.000 | 61,94 | 60,25 | 60,94 | 00:00:00 | | 2001-01-03 | 59,25 | 6.234.800 | 62,19 | 59,06 | 60,81 | 00:00:00 | | 2001-01-04 | 57,56 | 7.385.300 | 58,88 | 56,75 | 58,88 | 00:00:00 | | 2001-01-05 | 57,69 | 3.980.100 | 58,75 | 57,50 | 57,56 | 00:00:00 | | 2001-01-08 | 58,63 | 4.764.600 | 59,69 | 57,81 | 57,81 | 00:00:00 | | 2001-01-09 | 59,38 | 4.258.100 | 59,94 | 57,63 | 58,63 | 00:00:00 | | 2001-01-10 | 59,13 | 3.981.600 | 59,25 | 57,88 | 59,25 | 00:00:00 | | 2001-01-11 | 57,38 | 3.454.500 | 58,88 | 57,13 | 58,88 | 00:00:00 | | 2001-01-12 | 56,63 | 3.606.000 | 57,44 | 56,25 | 57,38 | 00:00:00 | | 2001-01-16 | 57,00 | 3.581.800 | 57,31 | 56,19 | 56,63 | 00:00:00 | | 2001-01-17 | 57,94 | 3.825.900 | 58,69 | 57,06 | 57,06 | 00:00:00 | | 2001-01-18 | 57,13 | 3.507.200 | 58,69 | 56,94 | 57,94 | 00:00:00 | | 2001-01-19 | 55,81 | 4.912.100 | 57,13 | 55,31 | 57,13 | 00:00:00 | | 2001-01-22 | 55,69 | 3.437.300 | 56,06 | 55,19 | 55,81 | 00:00:00 | | 2001-01-23 | 56,88 | 3.853.900 | 57,19 | 55,44 | 55,69 | 00:00:00 | | 2001-01-24 | 58,06 | 4.594.700 | 58,06 | 56,13 | 56,88 | 00:00:00 | | 2001-01-25 | 58,63 | 3.743.400 | 59,00 | 57,81 | 58,06 | 00:00:00 | | 2001-01-26 | 57,94 | 3.197.300 | 59,19 | 57,50 | 58,63 | 00:00:00 | | 2001-01-29 | 57,12 | 2.561.500 | 57,70 | 56,53 | 57,60 | 00:00:00 | | 2001-01-30 | 57,91 | 2.753.800 | 58,27 | 57,26 | 57,26 | 00:00:00 | | 2001-01-31 | 58,00 | 4.307.000 | 58,20 | 56,57 | 57,91 | 00:00:00 | | 2001-02-01 | 57,44 | 3.360.400 | 57,50 | 56,61 | 57,50 | 00:00:00 | | 2001-02-02 | 57,74 | 3.029.700 | 57,98 | 57,19 | 57,44 | 00:00:00 | | 2001-02-05 | 59,20 | 4.591.800 | 59,61 | 57,62 | 57,74 | 00:00:00 | | 2001-02-06 | 59,42 | 3.128.500 | 59,77 | 58,34 | 59,20 | 00:00:00 | | 2001-02-07 | 60,00 | 4.807.800 | 60,54 | 59,27 | 59,42 | 00:00:00 | | 2001-02-08 | 60,61 | 3.327.300 | 60,99 | 59,56 | 60,00 | 00:00:00 | | 2001-02-09 | 60,14 | 2.228.200 | 60,94 | 59,95 | 60,61 | 00:00:00 | | 2001-02-12 | 60,82 | 3.383.000 | 60,87 | 59,50 | 60,14 | 00:00:00 | | 2001-02-13 | 59,96 | 3.330.300 | 60,08 | 59,45 | 60,08 | 00:00:00 | | 2001-02-14 | 59,50 | 2.839.000 | 59,85 | 59,13 | 59,85 | 00:00:00 | | 2001-02-15 | 58,37 | 5.710.600 | 58,95 | 56,99 | 58,95 | 00:00:00 | | 2001-02-16 | 59,36 | 3.817.800 | 59,48 | 58,41 | 58,41 | 00:00:00 | | 2001-02-20 | 58,47 | 7.886.000 | 60,98 | 58,40 | 59,36 | 00:00:00 | | 2001-02-21 | 54,92 | 9.644.500 | 56,30 | 54,12 | 56,30 | 00:00:00 | | 2001-02-22 | 52,99 | 9.478.900 | 54,92 | 51,41 | 54,92 | 00:00:00 | | 2001-02-23 | 52,00 | 4.534.600 | 52,80 | 51,51 | 52,80 | 00:00:00 | | 2001-02-26 | 52,47 | 4.707.800 | 52,58 | 51,45 | 52,00 | 00:00:00 | | 2001-02-27 | 52,00 | 3.684.800 | 52,83 | 51,54 | 52,47 | 00:00:00 | | 2001-02-28 | 53,03 | 5.594.800 | 53,15 | 51,91 | 52,00 | 00:00:00 | | 2001-03-01 | 52,70 | 4.862.500 | 53,90 | 52,35 | 53,03 | 00:00:00 | | 2001-03-02 | 52,55 | 4.557.900 | 53,05 | 52,01 | 52,70 | 00:00:00 | | 2001-03-05 | 50,20 | 7.224.800 | 51,30 | 49,53 | 51,30 | 00:00:00 | | 2001-03-06 | 49,80 | 4.637.300 | 50,20 | 49,39 | 50,20 | 00:00:00 | | 2001-03-07 | 50,43 | 5.162.900 | 50,80 | 49,80 | 49,80 | 00:00:00 | | 2001-03-08 | 51,40 | 4.887.300 | 51,47 | 50,22 | 50,43 | 00:00:00 | | 2001-03-09 | 51,50 | 3.931.700 | 51,88 | 50,97 | 51,40 | 00:00:00 | | 2001-03-12 | 50,10 | 3.992.400 | 51,30 | 50,03 | 51,30 | 00:00:00 | | 2001-03-13 | 48,75 | 5.180.600 | 49,01 | 48,30 | 49,01 | 00:00:00 | | 2001-03-14 | 47,67 | 7.072.900 | 48,31 | 46,26 | 48,31 | 00:00:00 | | 2001-03-15 | 47,65 | 4.721.400 | 47,75 | 46,20 | 47,67 | 00:00:00 | | 2001-03-16 | 48,65 | 9.247.000 | 49,74 | 47,11 | 47,65 | 00:00:00 | | 2001-03-19 | 48,40 | 3.719.800 | 49,10 | 48,04 | 48,65 | 00:00:00 | | 2001-03-20 | 47,43 | 4.420.600 | 48,78 | 47,05 | 48,40 | 00:00:00 | | 2001-03-21 | 45,25 | 9.211.500 | 48,00 | 45,25 | 47,43 | 00:00:00 | | 2001-03-22 | 45,72 | 7.344.400 | 46,20 | 44,49 | 45,25 | 00:00:00 | | 2001-03-23 | 45,50 | 7.836.400 | 45,50 | 44,00 | 45,50 | 00:00:00 | | 2001-03-26 | 44,90 | 5.613.800 | 46,10 | 44,50 | 45,50 | 00:00:00 | | 2001-03-27 | 46,61 | 6.733.000 | 46,94 | 44,57 | 44,90 | 00:00:00 | | 2001-03-28 | 45,95 | 7.088.000 | 47,25 | 44,85 | 46,61 | 00:00:00 | | 2001-03-29 | 44,52 | 7.646.900 | 45,20 | 43,76 | 45,20 | 00:00:00 | | 2001-03-30 | 45,16 | 5.139.800 | 45,50 | 44,40 | 44,52 | 00:00:00 | | 2001-04-02 | 45,85 | 5.212.400 | 46,92 | 44,86 | 45,16 | 00:00:00 | | 2001-04-03 | 44,66 | 4.672.700 | 45,70 | 44,18 | 45,70 | 00:00:00 | | 2001-04-04 | 45,25 | 4.399.300 | 46,05 | 44,17 | 44,66 | 00:00:00 | | 2001-04-05 | 45,30 | 4.621.100 | 46,60 | 44,62 | 45,25 | 00:00:00 | | 2001-04-06 | 45,00 | 3.953.900 | 45,35 | 43,85 | 45,30 | 00:00:00 | | 2001-04-09 | 43,90 | 4.115.800 | 45,59 | 43,90 | 45,00 | 00:00:00 | | 2001-04-10 | 43,65 | 5.948.200 | 44,30 | 43,21 | 43,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
