|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 43,65 | 5.948.200 | 44,30 | 43,21 | 43,90 | 00:00:00 | | 2001-04-11 | 44,13 | 6.874.200 | 44,75 | 42,37 | 43,65 | 00:00:00 | | 2001-04-12 | 44,57 | 5.214.600 | 44,90 | 42,65 | 44,13 | 00:00:00 | | 2001-04-16 | 45,41 | 4.143.500 | 45,50 | 44,15 | 44,57 | 00:00:00 | | 2001-04-17 | 45,70 | 4.407.900 | 45,70 | 44,81 | 45,41 | 00:00:00 | | 2001-04-18 | 46,75 | 7.383.700 | 47,08 | 45,71 | 45,71 | 00:00:00 | | 2001-04-19 | 47,50 | 5.418.200 | 47,77 | 46,04 | 46,75 | 00:00:00 | | 2001-04-20 | 47,00 | 4.583.600 | 47,25 | 46,28 | 47,25 | 00:00:00 | | 2001-04-23 | 47,45 | 3.330.500 | 47,90 | 47,03 | 47,03 | 00:00:00 | | 2001-04-24 | 47,39 | 4.343.400 | 48,45 | 47,17 | 47,45 | 00:00:00 | | 2001-04-25 | 48,20 | 3.247.700 | 48,40 | 47,40 | 47,40 | 00:00:00 | | 2001-04-26 | 46,90 | 4.296.400 | 47,98 | 46,90 | 47,98 | 00:00:00 | | 2001-04-27 | 47,00 | 3.480.900 | 47,50 | 46,00 | 46,90 | 00:00:00 | | 2001-04-30 | 46,19 | 3.837.000 | 46,75 | 45,85 | 46,75 | 00:00:00 | | 2001-05-01 | 47,63 | 4.229.000 | 48,20 | 46,13 | 46,19 | 00:00:00 | | 2001-05-02 | 47,57 | 3.834.800 | 47,90 | 47,15 | 47,63 | 00:00:00 | | 2001-05-03 | 46,75 | 4.295.800 | 47,56 | 46,40 | 47,56 | 00:00:00 | | 2001-05-04 | 46,83 | 4.409.500 | 46,97 | 45,82 | 46,75 | 00:00:00 | | 2001-05-07 | 46,82 | 3.507.300 | 46,90 | 46,41 | 46,83 | 00:00:00 | | 2001-05-08 | 46,57 | 3.437.800 | 46,70 | 46,01 | 46,70 | 00:00:00 | | 2001-05-09 | 45,76 | 5.019.000 | 46,57 | 45,40 | 46,57 | 00:00:00 | | 2001-05-10 | 45,61 | 3.658.600 | 46,25 | 45,52 | 45,76 | 00:00:00 | | 2001-05-11 | 45,29 | 4.818.200 | 45,90 | 44,60 | 45,61 | 00:00:00 | | 2001-05-14 | 46,01 | 3.792.800 | 46,11 | 45,35 | 45,35 | 00:00:00 | | 2001-05-15 | 45,90 | 3.468.200 | 46,11 | 45,21 | 46,01 | 00:00:00 | | 2001-05-16 | 48,23 | 5.679.500 | 48,41 | 45,53 | 45,90 | 00:00:00 | | 2001-05-17 | 48,13 | 4.787.400 | 48,70 | 47,65 | 48,23 | 00:00:00 | | 2001-05-18 | 48,10 | 3.363.000 | 48,30 | 47,70 | 48,13 | 00:00:00 | | 2001-05-21 | 48,29 | 3.998.300 | 48,35 | 47,31 | 48,10 | 00:00:00 | | 2001-05-22 | 47,80 | 2.964.300 | 48,15 | 47,55 | 48,15 | 00:00:00 | | 2001-05-23 | 48,70 | 4.262.900 | 48,70 | 47,30 | 47,80 | 00:00:00 | | 2001-05-24 | 49,09 | 3.347.000 | 49,35 | 48,50 | 48,70 | 00:00:00 | | 2001-05-25 | 48,17 | 2.003.500 | 49,10 | 47,89 | 49,09 | 00:00:00 | | 2001-05-29 | 48,34 | 2.265.900 | 48,79 | 48,15 | 48,17 | 00:00:00 | | 2001-05-30 | 47,88 | 2.610.200 | 48,65 | 47,77 | 48,34 | 00:00:00 | | 2001-05-31 | 47,40 | 3.611.700 | 47,54 | 46,95 | 47,54 | 00:00:00 | | 2001-06-01 | 47,81 | 3.486.300 | 47,90 | 47,00 | 47,40 | 00:00:00 | | 2001-06-04 | 47,57 | 2.242.400 | 47,60 | 46,90 | 47,60 | 00:00:00 | | 2001-06-05 | 47,62 | 3.420.700 | 47,67 | 46,48 | 47,57 | 00:00:00 | | 2001-06-06 | 46,75 | 3.547.700 | 47,49 | 46,36 | 47,49 | 00:00:00 | | 2001-06-07 | 46,12 | 3.392.700 | 47,19 | 45,86 | 46,75 | 00:00:00 | | 2001-06-08 | 46,00 | 2.212.500 | 46,23 | 45,65 | 46,12 | 00:00:00 | | 2001-06-11 | 45,93 | 1.738.100 | 46,12 | 45,51 | 46,00 | 00:00:00 | | 2001-06-12 | 45,91 | 2.449.700 | 46,13 | 45,51 | 45,93 | 00:00:00 | | 2001-06-13 | 45,85 | 2.787.800 | 45,90 | 45,40 | 45,90 | 00:00:00 | | 2001-06-14 | 45,02 | 3.510.800 | 45,69 | 44,84 | 45,69 | 00:00:00 | | 2001-06-15 | 44,26 | 6.874.900 | 45,19 | 44,11 | 45,02 | 00:00:00 | | 2001-06-18 | 43,77 | 3.177.200 | 44,45 | 43,47 | 44,26 | 00:00:00 | | 2001-06-19 | 43,75 | 2.720.500 | 44,09 | 43,54 | 43,77 | 00:00:00 | | 2001-06-20 | 43,93 | 4.150.900 | 44,24 | 43,45 | 43,75 | 00:00:00 | | 2001-06-21 | 43,59 | 5.149.400 | 44,48 | 43,55 | 43,93 | 00:00:00 | | 2001-06-22 | 42,85 | 4.605.600 | 43,71 | 42,59 | 43,59 | 00:00:00 | | 2001-06-25 | 43,59 | 7.345.300 | 44,20 | 43,26 | 43,26 | 00:00:00 | | 2001-06-26 | 43,95 | 10.223.300 | 44,30 | 43,03 | 43,59 | 00:00:00 | | 2001-06-27 | 44,18 | 6.326.900 | 44,35 | 43,75 | 43,95 | 00:00:00 | | 2001-06-28 | 45,35 | 7.807.500 | 45,41 | 44,22 | 44,22 | 00:00:00 | | 2001-06-29 | 45,00 | 6.573.400 | 45,66 | 44,86 | 45,50 | 00:00:00 | | 2001-07-02 | 45,60 | 3.657.400 | 46,05 | 44,67 | 45,00 | 00:00:00 | | 2001-07-03 | 45,94 | 1.948.100 | 45,99 | 45,61 | 45,61 | 00:00:00 | | 2001-07-05 | 45,24 | 2.757.500 | 45,88 | 45,02 | 45,88 | 00:00:00 | | 2001-07-06 | 44,60 | 2.510.100 | 45,49 | 44,57 | 45,24 | 00:00:00 | | 2001-07-09 | 45,22 | 2.276.000 | 45,68 | 44,56 | 44,60 | 00:00:00 | | 2001-07-10 | 44,67 | 4.719.600 | 45,29 | 44,45 | 45,22 | 00:00:00 | | 2001-07-11 | 45,51 | 3.617.100 | 45,75 | 44,29 | 44,67 | 00:00:00 | | 2001-07-12 | 45,49 | 3.475.400 | 45,50 | 44,90 | 45,50 | 00:00:00 | | 2001-07-13 | 46,01 | 3.236.400 | 46,14 | 45,11 | 45,49 | 00:00:00 | | 2001-07-16 | 46,98 | 4.201.200 | 46,98 | 46,05 | 46,05 | 00:00:00 | | 2001-07-17 | 47,13 | 3.766.000 | 47,20 | 45,91 | 46,98 | 00:00:00 | | 2001-07-18 | 46,22 | 4.094.400 | 46,95 | 45,61 | 46,95 | 00:00:00 | | 2001-07-19 | 46,70 | 2.519.200 | 46,89 | 45,80 | 46,22 | 00:00:00 | | 2001-07-20 | 46,11 | 3.543.000 | 46,77 | 45,79 | 46,70 | 00:00:00 | | 2001-07-23 | 44,48 | 5.191.000 | 46,05 | 44,24 | 46,05 | 00:00:00 | | 2001-07-24 | 44,20 | 4.984.200 | 44,60 | 43,65 | 44,48 | 00:00:00 | | 2001-07-25 | 44,98 | 3.643.700 | 45,03 | 44,01 | 44,20 | 00:00:00 | | 2001-07-26 | 45,00 | 3.466.600 | 45,01 | 44,40 | 44,98 | 00:00:00 | | 2001-07-27 | 44,79 | 2.362.000 | 45,09 | 44,20 | 45,00 | 00:00:00 | | 2001-07-30 | 44,26 | 2.903.400 | 44,79 | 44,01 | 44,54 | 00:00:00 | | 2001-07-31 | 44,60 | 4.347.500 | 44,74 | 43,80 | 44,26 | 00:00:00 | | 2001-08-01 | 44,08 | 3.963.000 | 44,75 | 43,76 | 44,70 | 00:00:00 | | 2001-08-02 | 43,91 | 5.289.400 | 44,44 | 43,50 | 44,35 | 00:00:00 | | 2001-08-03 | 44,70 | 5.845.400 | 44,78 | 44,10 | 44,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
