|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 37,51 | 12.121.800 | 37,66 | 37,33 | 37,43 | 00:00:00 | | 2013-01-18 | 37,70 | 14.056.100 | 37,71 | 37,31 | 37,49 | 00:00:00 | | 2013-01-22 | 37,13 | 21.249.400 | 37,74 | 37,05 | 37,74 | 00:00:00 | | 2013-01-25 | 37,05 | 14.040.700 | 37,25 | 36,91 | 37,18 | 00:00:00 | | 2013-02-04 | 37,35 | 9.456.300 | 37,58 | 37,30 | 37,48 | 00:00:00 | | 2013-02-05 | 38,14 | 17.897.300 | 38,16 | 37,56 | 37,56 | 00:00:00 | | 2013-02-06 | 38,31 | 16.823.700 | 38,43 | 38,00 | 38,13 | 00:00:00 | | 2013-02-07 | 38,91 | 18.805.300 | 39,06 | 38,35 | 38,42 | 00:00:00 | | 2013-02-08 | 38,77 | 12.308.000 | 38,94 | 38,60 | 38,85 | 00:00:00 | | 2013-02-15 | 37,42 | 25.204.300 | 37,42 | 36,54 | 36,94 | 00:00:00 | | 2013-02-19 | 37,67 | 14.850.600 | 37,77 | 37,46 | 37,51 | 00:00:00 | | 2013-02-25 | 37,72 | 15.874.600 | 38,72 | 37,72 | 38,56 | 00:00:00 | | 2013-03-04 | 38,82 | 9.934.300 | 38,82 | 38,45 | 38,60 | 00:00:00 | | 2013-03-07 | 39,12 | 15.094.900 | 39,19 | 38,84 | 39,04 | 00:00:00 | | 2013-03-08 | 39,22 | 11.183.600 | 39,42 | 39,03 | 39,17 | 00:00:00 | | 2013-03-15 | 38,83 | 20.781.900 | 38,94 | 38,66 | 38,82 | 00:00:00 | | 2013-03-19 | 39,33 | 15.192.000 | 39,40 | 38,82 | 38,92 | 00:00:00 | | 2013-03-20 | 39,87 | 19.271.900 | 39,92 | 39,36 | 39,40 | 00:00:00 | | 2013-03-25 | 40,12 | 15.718.400 | 40,25 | 39,96 | 40,11 | 00:00:00 | | 2013-04-01 | 40,45 | 8.200.500 | 40,49 | 40,17 | 40,39 | 00:00:00 | | 2013-04-11 | 41,18 | 10.962.500 | 41,41 | 41,06 | 41,13 | 00:00:00 | | 2013-04-12 | 41,08 | 10.394.700 | 41,11 | 40,68 | 40,91 | 00:00:00 | | 2013-04-15 | 40,09 | 16.013.100 | 40,99 | 40,05 | 40,85 | 00:00:00 | | 2013-04-16 | 42,37 | 32.135.700 | 42,48 | 41,25 | 41,40 | 00:00:00 | | 2013-05-06 | 42,08 | 9.356.100 | 42,29 | 41,87 | 42,29 | 00:00:00 | | 2013-05-07 | 42,70 | 13.785.300 | 42,71 | 42,15 | 42,21 | 00:00:00 | | 2013-05-08 | 42,46 | 12.636.300 | 42,68 | 42,16 | 42,54 | 00:00:00 | | 2013-05-09 | 42,12 | 10.113.700 | 42,56 | 42,00 | 42,51 | 00:00:00 | | 2013-05-10 | 42,15 | 9.927.000 | 42,24 | 41,85 | 42,11 | 00:00:00 | | 2013-05-13 | 42,19 | 9.291.000 | 42,44 | 42,00 | 42,14 | 00:00:00 | | 2013-05-16 | 43,09 | 12.330.000 | 43,43 | 42,79 | 42,91 | 00:00:00 | | 2013-05-17 | 42,97 | 12.611.200 | 43,13 | 42,56 | 43,05 | 00:00:00 | | 2013-05-20 | 42,38 | 9.966.000 | 42,95 | 42,30 | 42,95 | 00:00:00 | | 2013-05-21 | 42,34 | 9.148.800 | 42,56 | 42,07 | 42,48 | 00:00:00 | | 2013-05-22 | 42,25 | 13.615.600 | 42,86 | 42,04 | 42,28 | 00:00:00 | | 2013-05-23 | 41,93 | 10.934.200 | 42,07 | 41,56 | 41,93 | 00:00:00 | | 2013-05-24 | 42,24 | 11.542.100 | 42,37 | 41,50 | 41,54 | 00:00:00 | | 2013-05-28 | 42,55 | 14.412.100 | 43,05 | 42,40 | 42,60 | 00:00:00 | | 2013-05-29 | 41,40 | 16.986.600 | 42,43 | 41,31 | 42,34 | 00:00:00 | | 2013-05-30 | 40,77 | 20.874.500 | 41,60 | 40,75 | 41,49 | 00:00:00 | | 2013-06-03 | 40,81 | 16.577.200 | 40,84 | 39,63 | 39,95 | 00:00:00 | | 2013-06-04 | 41,42 | 19.241.000 | 41,72 | 40,95 | 41,59 | 00:00:00 | | 2013-06-05 | 40,65 | 16.429.300 | 41,40 | 40,60 | 41,40 | 00:00:00 | | 2013-06-06 | 40,79 | 11.171.600 | 40,79 | 40,31 | 40,55 | 00:00:00 | | 2013-06-07 | 41,41 | 14.459.600 | 41,73 | 40,98 | 41,20 | 00:00:00 | | 2013-06-10 | 41,18 | 11.247.400 | 41,52 | 41,04 | 41,50 | 00:00:00 | | 2013-06-11 | 40,79 | 16.491.600 | 40,98 | 40,40 | 40,88 | 00:00:00 | | 2013-06-12 | 40,39 | 11.611.100 | 40,94 | 40,28 | 40,79 | 00:00:00 | | 2013-07-08 | 40,54 | 9.936.300 | 40,76 | 40,42 | 40,65 | 00:00:00 | | 2013-07-11 | 41,03 | 13.489.600 | 41,15 | 40,74 | 41,00 | 00:00:00 | | 2013-07-12 | 41,03 | 10.686.400 | 41,13 | 40,73 | 41,03 | 00:00:00 | | 2013-07-16 | 40,23 | 33.575.600 | 40,50 | 39,50 | 39,78 | 00:00:00 | | 2013-07-17 | 40,84 | 18.513.100 | 40,98 | 40,31 | 40,55 | 00:00:00 | | 2013-07-18 | 40,81 | 9.708.800 | 41,07 | 40,74 | 40,86 | 00:00:00 | | 2013-07-23 | 40,96 | 9.400.900 | 41,13 | 40,79 | 40,95 | 00:00:00 | | 2013-07-24 | 40,86 | 10.511.000 | 41,13 | 40,75 | 41,12 | 00:00:00 | | 2013-07-29 | 40,28 | 10.132.000 | 40,68 | 40,26 | 40,61 | 00:00:00 | | 2013-08-01 | 40,57 | 11.843.900 | 40,75 | 40,40 | 40,40 | 00:00:00 | | 2013-08-02 | 40,22 | 25.466.900 | 40,41 | 39,91 | 40,03 | 00:00:00 | | 2013-08-05 | 40,29 | 9.933.200 | 40,47 | 40,18 | 40,18 | 00:00:00 | | 2013-08-06 | 40,37 | 8.645.600 | 40,43 | 40,06 | 40,23 | 00:00:00 | | 2013-08-07 | 40,15 | 9.301.800 | 40,33 | 40,06 | 40,31 | 00:00:00 | | 2013-08-12 | 39,83 | 13.970.000 | 40,10 | 39,71 | 40,04 | 00:00:00 | | 2013-08-19 | 38,78 | 11.913.000 | 39,09 | 38,69 | 39,05 | 00:00:00 | | 2013-08-22 | 38,31 | 10.307.900 | 38,52 | 38,10 | 38,32 | 00:00:00 | | 2013-08-23 | 38,52 | 11.220.100 | 38,61 | 38,37 | 38,61 | 00:00:00 | | 2013-08-26 | 38,12 | 12.695.800 | 38,60 | 38,11 | 38,60 | 00:00:00 | | 2013-08-30 | 38,18 | 14.296.600 | 38,28 | 38,00 | 38,16 | 00:00:00 | | 2013-09-09 | 38,52 | 10.605.500 | 38,55 | 38,27 | 38,52 | 00:00:00 | | 2013-09-12 | 38,44 | 12.114.100 | 38,61 | 38,28 | 38,59 | 00:00:00 | | 2013-09-13 | 38,69 | 11.623.600 | 38,74 | 38,42 | 38,56 | 00:00:00 | | 2013-09-16 | 38,86 | 13.351.500 | 39,20 | 38,74 | 39,03 | 00:00:00 | | 2013-09-17 | 38,79 | 12.881.700 | 39,09 | 38,79 | 38,81 | 00:00:00 | | 2013-09-18 | 39,59 | 18.030.500 | 39,60 | 38,58 | 38,81 | 00:00:00 | | 2013-09-23 | 38,63 | 19.016.200 | 39,19 | 38,44 | 39,16 | 00:00:00 | | 2013-09-26 | 38,74 | 10.899.000 | 38,74 | 38,39 | 38,49 | 00:00:00 | | 2013-09-27 | 38,40 | 12.591.000 | 38,58 | 38,15 | 38,57 | 00:00:00 | | 2013-10-01 | 37,95 | 13.169.000 | 38,09 | 37,62 | 38,00 | 00:00:00 | | 2013-10-02 | 37,43 | 25.664.200 | 37,81 | 37,21 | 37,81 | 00:00:00 | | 2013-10-07 | 37,05 | 16.693.400 | 37,38 | 36,83 | 37,08 | 00:00:00 | | 2013-10-08 | 37,28 | 20.456.900 | 37,41 | 36,90 | 37,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
