|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-03-20 | 40,65 | 31.532.700 | 40,66 | 40,01 | 40,07 | 00:00:00 | | 2015-03-24 | 40,47 | 13.485.700 | 40,99 | 40,47 | 40,91 | 00:00:00 | | 2015-03-25 | 40,45 | 22.661.700 | 40,70 | 40,24 | 40,59 | 00:00:00 | | 2015-03-26 | 40,35 | 17.359.600 | 40,56 | 40,23 | 40,34 | 00:00:00 | | 2015-03-27 | 40,08 | 14.305.200 | 40,48 | 39,97 | 40,48 | 00:00:00 | | 2015-04-01 | 40,68 | 14.300.700 | 40,81 | 40,23 | 40,79 | 00:00:00 | | 2015-04-02 | 40,68 | 14.310.400 | 40,87 | 40,48 | 40,73 | 00:00:00 | | 2015-04-06 | 41,17 | 19.755.700 | 41,61 | 40,59 | 40,77 | 00:00:00 | | 2015-04-07 | 41,01 | 9.720.500 | 41,37 | 40,97 | 41,05 | 00:00:00 | | 2015-04-08 | 40,89 | 8.858.500 | 41,09 | 40,74 | 40,98 | 00:00:00 | | 2015-04-20 | 40,66 | 13.023.700 | 40,90 | 40,41 | 40,42 | 00:00:00 | | 2015-04-21 | 40,78 | 19.593.600 | 40,99 | 40,54 | 40,67 | 00:00:00 | | 2015-04-22 | 41,31 | 26.765.800 | 41,57 | 41,07 | 41,56 | 00:00:00 | | 2015-04-27 | 40,83 | 10.007.400 | 41,15 | 40,78 | 41,00 | 00:00:00 | | 2015-04-28 | 40,77 | 12.027.400 | 40,97 | 40,60 | 40,95 | 00:00:00 | | 2015-04-29 | 40,49 | 11.321.300 | 40,75 | 40,40 | 40,66 | 00:00:00 | | 2015-05-05 | 40,75 | 11.677.600 | 41,14 | 40,68 | 41,14 | 00:00:00 | | 2015-05-06 | 40,66 | 11.709.600 | 41,09 | 40,39 | 41,04 | 00:00:00 | | 2015-05-08 | 40,98 | 11.097.500 | 41,17 | 40,85 | 41,00 | 00:00:00 | | 2015-05-12 | 40,69 | 11.863.000 | 40,96 | 40,52 | 40,77 | 00:00:00 | | 2015-05-13 | 41,05 | 13.128.700 | 41,36 | 40,72 | 40,75 | 00:00:00 | | 2015-05-14 | 41,50 | 9.769.400 | 41,60 | 41,26 | 41,30 | 00:00:00 | | 2015-05-15 | 41,52 | 8.448.900 | 41,69 | 41,43 | 41,45 | 00:00:00 | | 2015-06-02 | 40,99 | 11.878.600 | 41,16 | 40,68 | 40,84 | 00:00:00 | | 2015-06-03 | 40,87 | 8.148.600 | 41,21 | 40,78 | 41,10 | 00:00:00 | | 2015-06-04 | 40,59 | 10.055.300 | 40,98 | 40,53 | 40,71 | 00:00:00 | | 2015-06-05 | 40,10 | 15.915.700 | 40,52 | 40,08 | 40,48 | 00:00:00 | | 2015-06-08 | 40,16 | 14.193.900 | 40,26 | 40,02 | 40,10 | 00:00:00 | | 2015-06-11 | 40,10 | 11.944.900 | 40,25 | 40,03 | 40,11 | 00:00:00 | | 2015-06-12 | 39,96 | 15.491.200 | 40,12 | 39,84 | 40,04 | 00:00:00 | | 2015-06-16 | 40,08 | 12.475.800 | 40,16 | 39,60 | 39,63 | 00:00:00 | | 2015-06-17 | 40,27 | 13.657.000 | 40,32 | 40,01 | 40,08 | 00:00:00 | | 2015-06-22 | 40,48 | 8.718.200 | 40,81 | 40,46 | 40,51 | 00:00:00 | | 2015-06-23 | 40,38 | 11.036.200 | 40,52 | 40,31 | 40,43 | 00:00:00 | | 2015-06-26 | 40,00 | 15.553.500 | 40,35 | 40,00 | 40,10 | 00:00:00 | | 2015-06-29 | 39,40 | 15.331.600 | 39,98 | 39,40 | 39,80 | 00:00:00 | | 2015-07-02 | 39,49 | 8.855.900 | 39,81 | 39,35 | 39,63 | 00:00:00 | | 2015-07-06 | 39,42 | 10.193.300 | 39,60 | 39,22 | 39,32 | 00:00:00 | | 2015-07-07 | 40,25 | 20.037.600 | 40,38 | 39,40 | 39,49 | 00:00:00 | | 2015-07-08 | 39,86 | 11.283.700 | 40,23 | 39,84 | 39,99 | 00:00:00 | | 2015-07-09 | 39,92 | 13.305.200 | 40,58 | 39,90 | 40,46 | 00:00:00 | | 2015-07-10 | 40,39 | 13.160.300 | 40,52 | 40,16 | 40,27 | 00:00:00 | | 2015-07-14 | 41,17 | 19.434.900 | 41,26 | 40,84 | 40,90 | 00:00:00 | | 2015-07-15 | 41,13 | 11.221.300 | 41,36 | 41,10 | 41,15 | 00:00:00 | | 2015-07-16 | 41,48 | 10.457.600 | 41,60 | 41,35 | 41,42 | 00:00:00 | | 2015-07-17 | 41,25 | 9.569.600 | 41,32 | 41,05 | 41,31 | 00:00:00 | | 2015-07-21 | 41,19 | 13.274.000 | 41,52 | 41,10 | 41,38 | 00:00:00 | | 2015-07-22 | 40,90 | 15.481.800 | 41,59 | 40,59 | 40,81 | 00:00:00 | | 2015-07-27 | 40,54 | 10.882.200 | 40,58 | 40,16 | 40,28 | 00:00:00 | | 2015-08-03 | 41,54 | 14.538.400 | 41,55 | 40,84 | 40,85 | 00:00:00 | | 2015-08-11 | 41,48 | 11.073.000 | 41,57 | 41,17 | 41,40 | 00:00:00 | | 2015-08-12 | 41,26 | 9.602.200 | 41,26 | 40,85 | 41,13 | 00:00:00 | | 2015-08-17 | 41,35 | 8.179.100 | 41,45 | 40,97 | 41,03 | 00:00:00 | | 2015-08-20 | 40,55 | 14.201.900 | 40,82 | 40,42 | 40,52 | 00:00:00 | | 2015-08-21 | 39,53 | 27.193.500 | 40,47 | 39,51 | 40,16 | 00:00:00 | | 2015-08-25 | 37,99 | 30.719.900 | 39,28 | 37,93 | 39,13 | 00:00:00 | | 2015-08-26 | 38,73 | 23.221.800 | 38,83 | 37,89 | 38,75 | 00:00:00 | | 2015-08-27 | 39,27 | 17.248.300 | 39,38 | 38,60 | 39,06 | 00:00:00 | | 2015-09-08 | 38,90 | 15.009.600 | 39,03 | 38,60 | 38,87 | 00:00:00 | | 2015-09-11 | 38,13 | 11.706.500 | 38,19 | 37,84 | 38,01 | 00:00:00 | | 2015-09-14 | 38,10 | 8.896.100 | 38,22 | 37,85 | 38,22 | 00:00:00 | | 2015-09-15 | 38,50 | 12.934.900 | 38,63 | 37,92 | 38,07 | 00:00:00 | | 2015-09-16 | 39,15 | 22.120.000 | 39,19 | 38,47 | 38,67 | 00:00:00 | | 2015-09-17 | 39,38 | 21.232.500 | 39,61 | 39,04 | 39,15 | 00:00:00 | | 2015-09-18 | 38,98 | 27.196.000 | 39,30 | 38,71 | 38,86 | 00:00:00 | | 2015-09-21 | 39,19 | 12.555.200 | 39,31 | 38,94 | 39,05 | 00:00:00 | | 2015-09-24 | 39,15 | 19.109.300 | 39,20 | 38,51 | 38,52 | 00:00:00 | | 2015-09-25 | 39,62 | 22.157.300 | 40,08 | 39,33 | 39,43 | 00:00:00 | | 2015-09-29 | 39,66 | 14.113.000 | 39,71 | 39,33 | 39,52 | 00:00:00 | | 2015-09-30 | 40,12 | 19.504.100 | 40,23 | 39,80 | 39,88 | 00:00:00 | | 2015-10-01 | 39,80 | 19.545.400 | 40,47 | 39,60 | 40,22 | 00:00:00 | | 2015-10-02 | 40,39 | 15.222.900 | 40,39 | 39,36 | 39,56 | 00:00:00 | | 2015-10-06 | 40,96 | 14.416.200 | 41,34 | 40,93 | 41,04 | 00:00:00 | | 2015-10-07 | 41,52 | 14.329.700 | 41,61 | 41,10 | 41,14 | 00:00:00 | | 2015-10-08 | 41,98 | 11.906.600 | 41,99 | 41,26 | 41,26 | 00:00:00 | | 2015-10-09 | 42,02 | 13.857.900 | 42,12 | 41,78 | 41,82 | 00:00:00 | | 2015-10-15 | 41,92 | 11.400.300 | 42,03 | 41,60 | 41,87 | 00:00:00 | | 2015-10-16 | 42,02 | 20.294.700 | 42,21 | 41,88 | 42,16 | 00:00:00 | | 2015-10-19 | 41,99 | 15.510.800 | 42,06 | 41,80 | 41,90 | 00:00:00 | | 2015-10-22 | 43,24 | 35.864.000 | 43,85 | 42,41 | 42,44 | 00:00:00 | | 2015-10-23 | 42,79 | 18.732.200 | 43,31 | 42,75 | 43,31 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
