|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-14 | 45,99 | 7.612.884 | 46,03 | 45,61 | 45,92 | 00:00:00 | | 2018-09-17 | 46,32 | 8.527.345 | 46,33 | 45,91 | 46,00 | 00:00:00 | | 2018-09-18 | 45,93 | 9.847.711 | 46,53 | 45,93 | 46,39 | 00:00:00 | | 2018-09-19 | 45,96 | 7.119.133 | 46,11 | 45,87 | 46,00 | 00:00:00 | | 2018-09-20 | 46,64 | 9.736.714 | 46,68 | 46,15 | 46,22 | 00:00:00 | | 2018-09-21 | 46,58 | 19.240.577 | 46,69 | 46,38 | 46,64 | 00:00:00 | | 2018-09-24 | 46,07 | 10.778.892 | 46,53 | 45,84 | 46,49 | 00:00:00 | | 2018-09-25 | 45,68 | 7.919.144 | 46,18 | 45,61 | 46,06 | 00:00:00 | | 2018-09-26 | 45,85 | 10.109.500 | 46,07 | 45,57 | 45,77 | 00:00:00 | | 2018-09-27 | 46,14 | 2.463.932 | 46,18 | 45,68 | 45,73 | 00:00:00 | | 2018-09-28 | 46,19 | 9.071.904 | 46,19 | 45,97 | 46,00 | 00:00:00 | | 2018-10-01 | 46,23 | 9.364.735 | 46,35 | 46,05 | 46,17 | 00:00:00 | | 2018-10-02 | 46,51 | 7.462.702 | 46,56 | 46,06 | 46,28 | 00:00:00 | | 2018-10-03 | 45,87 | 10.542.292 | 46,55 | 45,80 | 46,46 | 00:00:00 | | 2018-10-04 | 45,85 | 9.582.388 | 45,90 | 45,43 | 45,66 | 00:00:00 | | 2018-10-05 | 45,88 | 8.734.090 | 46,16 | 45,69 | 45,94 | 00:00:00 | | 2018-10-08 | 46,48 | 9.808.094 | 46,58 | 45,97 | 45,99 | 00:00:00 | | 2018-10-09 | 46,39 | 10.824.552 | 46,55 | 46,22 | 46,38 | 00:00:00 | | 2018-10-10 | 45,68 | 13.182.732 | 46,70 | 45,67 | 46,30 | 00:00:00 | | 2018-10-11 | 44,64 | 17.677.941 | 45,97 | 44,50 | 45,80 | 00:00:00 | | 2018-10-12 | 44,68 | 12.420.075 | 44,88 | 44,25 | 44,48 | 00:00:00 | | 2018-10-15 | 44,91 | 11.608.529 | 45,27 | 44,59 | 44,64 | 00:00:00 | | 2018-10-16 | 45,49 | 10.442.520 | 45,60 | 44,86 | 45,02 | 00:00:00 | | 2018-10-17 | 45,86 | 11.055.840 | 45,99 | 45,36 | 45,41 | 00:00:00 | | 2018-10-18 | 45,61 | 12.203.356 | 46,08 | 45,46 | 45,90 | 00:00:00 | | 2018-10-19 | 46,30 | 6.347.839 | 46,35 | 45,88 | 45,83 | 00:00:00 | | 2018-10-22 | 45,97 | 14.107.470 | 46,46 | 45,81 | 46,37 | 00:00:00 | | 2018-10-23 | 46,36 | 17.483.862 | 46,46 | 45,45 | 45,62 | 00:00:00 | | 2018-10-24 | 46,73 | 21.626.031 | 47,39 | 46,24 | 46,33 | 00:00:00 | | 2018-10-25 | 46,51 | 14.220.216 | 46,74 | 46,12 | 46,65 | 00:00:00 | | 2018-10-26 | 45,92 | 21.458.110 | 46,48 | 45,43 | 46,37 | 00:00:00 | | 2018-10-29 | 46,46 | 20.932.176 | 46,56 | 46,05 | 46,15 | 00:00:00 | | 2018-10-30 | 47,63 | 20.895.360 | 47,74 | 46,04 | 46,62 | 00:00:00 | | 2018-10-31 | 47,88 | 25.309.419 | 48,08 | 47,22 | 47,50 | 00:00:00 | | 2018-11-01 | 47,74 | 16.494.500 | 48,15 | 47,30 | 47,81 | 00:00:00 | | 2018-11-02 | 48,00 | 16.993.163 | 48,00 | 47,44 | 47,82 | 00:00:00 | | 2018-11-05 | 48,69 | 16.543.547 | 48,78 | 47,92 | 48,00 | 00:00:00 | | 2018-11-06 | 49,11 | 14.373.426 | 49,13 | 48,60 | 48,65 | 00:00:00 | | 2018-11-07 | 49,37 | 12.239.747 | 49,55 | 49,03 | 49,39 | 00:00:00 | | 2018-11-08 | 49,33 | 9.762.841 | 49,37 | 49,10 | 49,12 | 00:00:00 | | 2018-11-09 | 49,68 | 12.398.306 | 49,89 | 49,36 | 49,39 | 00:00:00 | | 2018-11-12 | 49,97 | 1.510.840 | 50,00 | 49,54 | 49,61 | 00:00:00 | | 2018-11-13 | 49,86 | 13.873.127 | 50,00 | 49,58 | 49,81 | 00:00:00 | | 2018-11-14 | 49,76 | 12.106.794 | 49,94 | 49,59 | 49,85 | 00:00:00 | | 2018-11-15 | 49,74 | 11.999.264 | 49,75 | 49,27 | 49,66 | 00:00:00 | | 2018-11-16 | 50,17 | 13.405.755 | 50,25 | 49,63 | 49,66 | 00:00:00 | | 2018-11-19 | 50,51 | 13.575.799 | 50,76 | 50,25 | 50,31 | 00:00:00 | | 2018-11-20 | 49,38 | 16.255.437 | 50,84 | 49,21 | 50,82 | 00:00:00 | | 2018-11-21 | 48,73 | 13.559.346 | 49,44 | 48,59 | 49,23 | 00:00:00 | | 2018-11-23 | 49,02 | 4.792.475 | 49,23 | 48,55 | 48,75 | 00:00:00 | | 2018-11-26 | 48,85 | 2.608.481 | 49,23 | 48,67 | 49,01 | 00:00:00 | | 2018-11-27 | 49,37 | 9.180.671 | 49,41 | 48,73 | 48,88 | 00:00:00 | | 2018-11-28 | 49,71 | 11.368.691 | 49,72 | 49,21 | 49,21 | 00:00:00 | | 2018-11-29 | 48,98 | 11.564.317 | 49,43 | 48,97 | 49,28 | 00:00:00 | | 2018-11-30 | 50,40 | 25.538.171 | 50,49 | 48,99 | 49,00 | 00:00:00 | | 2018-12-03 | 49,69 | 14.867.158 | 49,96 | 48,89 | 49,87 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
