Bolsa ES - Histórico de Cotizaciones de Coca-Cola Company [KO]

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 2024-05-03
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-20	38,64	26.953.000	38,87	38,38	38,39	00:00:00
2012-09-21	38,03	98.967.500	38,74	37,88	38,73	00:00:00
2012-09-24	38,12	21.902.000	38,24	37,81	37,81	00:00:00
2012-09-25	37,68	20.299.200	38,27	37,66	38,21	00:00:00
2012-09-26	37,76	16.677.400	38,19	37,74	37,78	00:00:00
2012-09-27	38,31	15.176.100	38,35	37,90	38,06	00:00:00
2012-09-28	37,93	22.721.200	38,22	37,90	38,17	00:00:00
2012-10-01	38,38	16.671.400	38,60	38,15	38,16	00:00:00
2012-10-02	38,34	10.276.000	38,69	38,11	38,56	00:00:00
2012-10-03	38,24	13.637.100	38,52	38,14	38,32	00:00:00
2012-10-04	38,33	9.654.500	38,55	38,19	38,46	00:00:00
2012-10-05	38,58	12.287.900	38,60	38,25	38,49	00:00:00
2012-10-08	38,58	9.434.600	38,68	38,44	38,54	00:00:00
2012-10-09	38,56	13.078.700	38,83	38,46	38,50	00:00:00
2012-10-10	38,09	13.754.500	38,73	38,05	38,65	00:00:00
2012-10-11	38,11	10.843.800	38,28	38,02	38,20	00:00:00
2012-10-12	38,23	12.059.700	38,39	38,11	38,26	00:00:00
2012-10-15	38,13	13.774.400	38,25	38,01	38,09	00:00:00
2012-10-16	37,90	25.811.800	38,22	37,44	38,18	00:00:00
2012-10-17	37,74	15.449.600	38,15	37,70	38,06	00:00:00
2012-10-18	37,84	23.063.300	38,07	37,46	37,76	00:00:00
2012-10-19	37,40	19.864.500	37,94	37,40	37,93	00:00:00
2012-10-22	37,23	13.340.500	37,48	36,96	37,37	00:00:00
2012-10-23	36,61	13.287.300	36,98	36,54	36,96	00:00:00
2012-10-24	36,88	13.531.400	37,04	36,60	36,60	00:00:00
2012-10-25	37,09	10.457.900	37,19	36,85	37,00	00:00:00
2012-10-26	37,04	11.896.500	37,26	36,78	37,12	00:00:00
2012-10-31	37,18	11.643.500	37,41	36,92	37,16	00:00:00
2012-11-01	37,33	10.622.300	37,56	37,15	37,15	00:00:00
2012-11-02	37,08	11.237.500	37,65	37,00	37,58	00:00:00
2012-11-05	36,77	12.139.600	36,99	36,63	36,95	00:00:00
2012-11-06	37,42	11.448.400	37,48	36,86	36,92	00:00:00
2012-11-07	36,72	16.724.500	37,39	36,40	37,28	00:00:00
2012-11-08	36,36	12.921.700	37,11	36,36	36,65	00:00:00
2012-11-09	36,29	11.520.300	36,52	36,05	36,05	00:00:00
2012-11-12	36,08	10.169.700	36,29	35,99	36,29	00:00:00
2012-11-13	36,16	12.105.200	36,56	35,98	36,03	00:00:00
2012-11-14	36,01	13.508.300	36,36	35,87	36,19	00:00:00
2012-11-15	36,43	17.643.600	36,48	35,86	35,90	00:00:00
2012-11-16	36,56	15.624.800	36,65	36,27	36,49	00:00:00
2012-11-19	37,24	14.076.200	37,29	36,81	36,85	00:00:00
2012-11-20	37,25	12.278.600	37,27	36,85	37,23	00:00:00
2012-11-21	37,39	8.631.300	37,47	37,22	37,33	00:00:00
2012-11-23	37,93	5.365.500	37,95	37,49	37,55	00:00:00
2012-11-26	37,36	13.217.000	37,78	37,23	37,58	00:00:00
2012-11-27	37,42	11.873.700	37,79	37,34	37,44	00:00:00
2012-11-28	37,56	14.846.300	37,57	36,80	37,06	00:00:00
2012-11-29	37,97	12.433.700	37,97	37,50	37,68	00:00:00
2012-11-30	37,92	13.039.500	37,98	37,66	37,94	00:00:00
2012-12-03	37,38	12.864.900	37,94	37,33	37,90	00:00:00
2012-12-04	37,15	11.794.200	37,49	37,14	37,31	00:00:00
2012-12-05	37,31	14.489.400	37,50	37,08	37,20	00:00:00
2012-12-06	37,38	8.974.700	37,44	37,30	37,34	00:00:00
2012-12-07	37,71	10.654.700	37,74	37,39	37,44	00:00:00
2012-12-10	37,64	8.603.200	37,78	37,51	37,70	00:00:00
2012-12-11	37,86	10.671.300	37,99	37,58	37,63	00:00:00
2012-12-12	37,64	14.681.700	37,93	37,50	37,89	00:00:00
2012-12-13	37,60	11.442.100	37,79	37,53	37,70	00:00:00
2012-12-14	37,66	11.800.900	37,77	37,50	37,52	00:00:00
2012-12-17	37,50	17.588.900	37,82	37,38	37,79	00:00:00
2012-12-18	37,28	17.952.100	37,70	37,13	37,53	00:00:00
2012-12-19	36,78	17.961.800	37,29	36,77	37,25	00:00:00
2012-12-20	37,05	16.056.700	37,10	36,65	36,69	00:00:00
2012-12-21	36,89	27.942.400	37,19	36,53	37,00	00:00:00
2012-12-24	36,73	4.851.800	36,80	36,57	36,72	00:00:00
2012-12-26	36,42	9.982.100	36,80	36,24	36,70	00:00:00
2012-12-27	36,42	11.380.600	36,55	36,20	36,35	00:00:00
2012-12-28	35,97	14.053.400	36,42	35,95	36,22	00:00:00
2012-12-31	36,25	15.651.400	36,28	35,58	35,88	00:00:00
2013-01-02	37,60	21.872.400	37,60	36,66	36,99	00:00:00
2013-01-03	37,60	16.357.900	37,60	37,11	37,45	00:00:00
2013-01-04	37,66	15.311.300	37,87	37,52	37,65	00:00:00
2013-01-07	37,30	14.610.200	37,52	37,10	37,52	00:00:00
2013-01-08	37,04	14.324.300	37,28	36,91	37,19	00:00:00
2013-01-09	37,03	10.563.700	37,20	36,83	37,20	00:00:00
2013-01-10	36,96	15.603.700	37,17	36,76	37,12	00:00:00
2013-01-11	36,91	15.619.600	36,94	36,52	36,84	00:00:00
2013-01-14	36,99	10.944.700	37,11	36,80	36,95	00:00:00
2013-01-15	37,32	12.721.600	37,43	36,80	36,99	00:00:00
2013-01-16	37,32	9.168.000	37,42	37,12	37,21	00:00:00
2013-01-17	37,51	12.121.800	37,66	37,33	37,43	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 > >>