|
 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 | | 2014-06-13 | 40,37 | 9.194.600 | 40,53 | 40,25 | 40,39 | 00:00:00 | | 2014-06-17 | 40,92 | 26.926.600 | 41,20 | 40,61 | 41,18 | 00:00:00 | | 2014-06-18 | 41,56 | 18.482.900 | 41,57 | 40,75 | 40,79 | 00:00:00 | | 2014-06-19 | 41,79 | 13.275.200 | 41,87 | 41,53 | 41,54 | 00:00:00 | | 2014-06-20 | 41,69 | 23.402.600 | 41,88 | 41,53 | 41,87 | 00:00:00 | | 2014-07-01 | 42,29 | 11.477.600 | 42,45 | 42,15 | 42,39 | 00:00:00 | | 2014-07-02 | 42,29 | 6.707.000 | 42,41 | 42,15 | 42,31 | 00:00:00 | | 2014-07-07 | 42,14 | 8.991.900 | 42,20 | 41,93 | 41,96 | 00:00:00 | | 2014-07-10 | 42,26 | 12.564.500 | 42,29 | 41,55 | 41,56 | 00:00:00 | | 2014-07-11 | 41,97 | 9.753.100 | 42,25 | 41,88 | 42,12 | 00:00:00 | | 2014-07-14 | 42,38 | 11.846.000 | 42,39 | 41,98 | 41,99 | 00:00:00 | | 2014-07-22 | 41,19 | 24.706.000 | 41,33 | 40,61 | 41,10 | 00:00:00 | | 2014-07-23 | 40,81 | 17.514.400 | 41,05 | 40,63 | 40,98 | 00:00:00 | | 2014-07-31 | 39,29 | 15.434.700 | 39,73 | 39,25 | 39,53 | 00:00:00 | | 2014-08-01 | 39,29 | 13.566.700 | 39,49 | 39,06 | 39,13 | 00:00:00 | | 2014-08-05 | 39,18 | 11.639.200 | 39,53 | 39,10 | 39,34 | 00:00:00 | | 2014-08-06 | 39,92 | 17.526.200 | 39,96 | 39,13 | 39,13 | 00:00:00 | | 2014-08-11 | 39,57 | 14.102.600 | 39,87 | 39,52 | 39,52 | 00:00:00 | | 2014-08-12 | 39,68 | 13.297.500 | 39,84 | 39,54 | 39,56 | 00:00:00 | | 2014-08-13 | 39,94 | 9.638.900 | 40,10 | 39,70 | 39,70 | 00:00:00 | | 2014-08-19 | 41,26 | 10.260.400 | 41,48 | 41,16 | 41,35 | 00:00:00 | | 2014-08-20 | 41,25 | 6.782.500 | 41,34 | 41,09 | 41,15 | 00:00:00 | | 2014-09-02 | 41,64 | 9.798.100 | 41,84 | 41,31 | 41,52 | 00:00:00 | | 2014-09-05 | 41,84 | 12.730.500 | 41,86 | 41,61 | 41,86 | 00:00:00 | | 2014-09-08 | 41,78 | 9.081.800 | 41,94 | 41,63 | 41,67 | 00:00:00 | | 2014-09-09 | 41,94 | 11.824.500 | 42,03 | 41,75 | 41,77 | 00:00:00 | | 2014-09-10 | 42,17 | 17.484.200 | 42,19 | 41,83 | 41,90 | 00:00:00 | | 2014-09-23 | 41,89 | 10.251.300 | 42,16 | 41,88 | 42,00 | 00:00:00 | | 2014-10-09 | 43,87 | 25.029.300 | 44,75 | 43,87 | 44,44 | 00:00:00 | | 2014-10-10 | 44,47 | 25.907.900 | 44,87 | 43,85 | 43,88 | 00:00:00 | | 2014-10-13 | 44,07 | 20.175.200 | 44,63 | 44,03 | 44,28 | 00:00:00 | | 2014-10-14 | 43,64 | 21.027.400 | 44,12 | 43,47 | 44,04 | 00:00:00 | | 2014-10-15 | 43,23 | 22.988.600 | 43,53 | 42,70 | 42,70 | 00:00:00 | | 2014-10-20 | 43,29 | 17.636.100 | 43,47 | 42,71 | 42,75 | 00:00:00 | | 2014-10-21 | 40,68 | 55.901.800 | 41,19 | 40,26 | 40,80 | 00:00:00 | | 2014-10-22 | 40,62 | 27.676.400 | 41,11 | 40,10 | 40,19 | 00:00:00 | | 2014-10-27 | 40,76 | 17.222.500 | 40,91 | 40,56 | 40,70 | 00:00:00 | | 2014-10-30 | 41,40 | 18.295.600 | 41,59 | 40,83 | 41,00 | 00:00:00 | | 2014-10-31 | 41,88 | 18.469.900 | 41,89 | 41,40 | 41,83 | 00:00:00 | | 2014-11-04 | 41,82 | 10.105.300 | 42,05 | 41,66 | 41,77 | 00:00:00 | | 2014-11-05 | 42,31 | 20.674.900 | 42,54 | 41,99 | 42,30 | 00:00:00 | | 2014-11-06 | 42,29 | 11.528.200 | 42,62 | 42,11 | 42,43 | 00:00:00 | | 2014-11-07 | 42,32 | 11.793.000 | 42,46 | 42,14 | 42,45 | 00:00:00 | | 2014-11-10 | 42,39 | 9.031.700 | 42,57 | 42,09 | 42,25 | 00:00:00 | | 2014-11-28 | 44,83 | 10.502.000 | 45,00 | 44,15 | 44,15 | 00:00:00 | | 2014-12-04 | 43,50 | 13.779.700 | 43,84 | 43,37 | 43,62 | 00:00:00 | | 2014-12-05 | 43,53 | 12.529.800 | 43,61 | 43,20 | 43,50 | 00:00:00 | | 2014-12-08 | 43,14 | 12.802.300 | 43,63 | 43,09 | 43,51 | 00:00:00 | | 2014-12-16 | 40,39 | 23.475.400 | 41,31 | 39,80 | 40,20 | 00:00:00 | | 2014-12-17 | 41,55 | 20.175.600 | 41,76 | 40,38 | 40,44 | 00:00:00 | | 2014-12-22 | 42,35 | 11.137.000 | 42,44 | 42,09 | 42,14 | 00:00:00 | | 2014-12-26 | 42,96 | 6.365.800 | 43,30 | 42,93 | 42,97 | 00:00:00 | | 2015-01-05 | 42,14 | 26.260.100 | 42,97 | 42,08 | 42,69 | 00:00:00 | | 2015-01-06 | 42,46 | 16.870.000 | 42,94 | 42,24 | 42,41 | 00:00:00 | | 2015-01-07 | 42,99 | 13.389.200 | 43,11 | 42,58 | 42,80 | 00:00:00 | | 2015-01-12 | 42,64 | 11.399.200 | 43,20 | 42,46 | 43,07 | 00:00:00 | | 2015-01-21 | 43,36 | 10.499.200 | 43,43 | 42,76 | 42,89 | 00:00:00 | | 2015-01-22 | 43,78 | 14.709.100 | 43,83 | 43,07 | 43,37 | 00:00:00 | | 2015-01-23 | 43,31 | 12.333.200 | 43,75 | 43,18 | 43,60 | 00:00:00 | | 2015-01-26 | 43,00 | 11.037.900 | 43,23 | 42,83 | 43,18 | 00:00:00 | | 2015-02-05 | 41,79 | 11.078.500 | 41,82 | 41,51 | 41,80 | 00:00:00 | | 2015-02-06 | 41,45 | 12.108.900 | 41,76 | 41,32 | 41,63 | 00:00:00 | | 2015-02-09 | 41,23 | 13.345.800 | 41,45 | 41,04 | 41,38 | 00:00:00 | | 2015-02-13 | 41,99 | 10.767.600 | 42,23 | 41,76 | 42,02 | 00:00:00 | | 2015-02-18 | 41,73 | 9.789.800 | 41,80 | 41,47 | 41,75 | 00:00:00 | | 2015-02-19 | 42,11 | 16.554.700 | 42,24 | 41,53 | 41,68 | 00:00:00 | | 2015-02-23 | 41,85 | 11.818.500 | 42,17 | 41,69 | 41,71 | 00:00:00 | | 2015-02-24 | 42,13 | 12.782.700 | 42,33 | 41,77 | 41,85 | 00:00:00 | | 2015-02-25 | 42,05 | 10.233.500 | 42,24 | 41,74 | 42,17 | 00:00:00 | | 2015-02-26 | 42,46 | 14.346.500 | 42,55 | 41,97 | 42,04 | 00:00:00 | | 2015-02-27 | 43,30 | 25.728.600 | 43,66 | 42,47 | 42,52 | 00:00:00 | | 2015-03-02 | 43,20 | 13.468.500 | 43,30 | 43,08 | 43,30 | 00:00:00 | | 2015-03-03 | 42,95 | 10.036.300 | 43,16 | 42,84 | 43,11 | 00:00:00 | | 2015-03-04 | 42,50 | 16.241.300 | 42,98 | 42,47 | 42,92 | 00:00:00 | | 2015-03-05 | 42,40 | 9.194.700 | 42,61 | 42,25 | 42,56 | 00:00:00 | | 2015-03-06 | 41,52 | 18.121.200 | 42,20 | 41,33 | 42,12 | 00:00:00 | | 2015-03-12 | 40,57 | 17.728.700 | 40,57 | 40,02 | 40,10 | 00:00:00 | | 2015-03-13 | 39,91 | 17.328.900 | 40,57 | 39,61 | 40,44 | 00:00:00 | | 2015-03-16 | 40,29 | 14.855.700 | 40,35 | 39,99 | 40,00 | 00:00:00 | | 2015-03-19 | 40,02 | 16.057.600 | 40,52 | 39,96 | 40,48 | 00:00:00 | | 2015-03-20 | 40,65 | 31.532.700 | 40,66 | 40,01 | 40,07 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
