|
 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 | | 2001-08-03 | 44,70 | 5.845.400 | 44,78 | 44,10 | 44,20 | 00:00:00 | | 2001-08-06 | 44,61 | 3.798.200 | 44,98 | 44,30 | 44,78 | 00:00:00 | | 2001-08-07 | 44,88 | 4.294.000 | 44,88 | 44,41 | 44,69 | 00:00:00 | | 2001-08-08 | 45,50 | 6.600.600 | 45,83 | 44,56 | 44,80 | 00:00:00 | | 2001-08-09 | 45,61 | 4.895.200 | 45,70 | 45,00 | 45,32 | 00:00:00 | | 2001-08-10 | 45,67 | 3.896.900 | 45,98 | 44,45 | 45,29 | 00:00:00 | | 2001-08-13 | 45,80 | 2.587.100 | 45,95 | 45,35 | 45,50 | 00:00:00 | | 2001-08-14 | 46,04 | 3.364.100 | 46,10 | 45,70 | 45,90 | 00:00:00 | | 2001-08-15 | 47,58 | 7.930.200 | 47,70 | 46,15 | 46,20 | 00:00:00 | | 2001-08-16 | 47,71 | 4.800.800 | 47,76 | 46,92 | 47,58 | 00:00:00 | | 2001-08-17 | 47,54 | 3.191.800 | 47,89 | 47,01 | 47,71 | 00:00:00 | | 2001-08-20 | 48,54 | 4.013.700 | 48,54 | 47,71 | 47,90 | 00:00:00 | | 2001-08-21 | 48,31 | 4.082.300 | 48,78 | 48,06 | 48,50 | 00:00:00 | | 2001-08-22 | 48,25 | 3.957.800 | 48,35 | 47,81 | 48,31 | 00:00:00 | | 2001-08-23 | 49,45 | 4.654.800 | 49,60 | 48,21 | 48,48 | 00:00:00 | | 2001-08-24 | 49,21 | 4.162.700 | 49,85 | 48,81 | 49,40 | 00:00:00 | | 2001-08-27 | 48,51 | 4.010.200 | 49,23 | 48,40 | 49,00 | 00:00:00 | | 2001-08-28 | 47,87 | 3.164.900 | 48,51 | 47,60 | 48,51 | 00:00:00 | | 2001-08-29 | 47,70 | 2.736.100 | 48,10 | 47,31 | 47,95 | 00:00:00 | | 2001-08-30 | 48,79 | 6.564.300 | 49,75 | 48,06 | 48,10 | 00:00:00 | | 2001-08-31 | 48,67 | 3.835.400 | 49,08 | 48,30 | 48,32 | 00:00:00 | | 2001-09-04 | 49,50 | 7.095.200 | 50,39 | 48,46 | 48,92 | 00:00:00 | | 2001-09-05 | 50,45 | 6.899.200 | 50,70 | 48,80 | 48,80 | 00:00:00 | | 2001-09-06 | 49,51 | 5.193.100 | 50,36 | 49,43 | 50,36 | 00:00:00 | | 2001-09-07 | 49,73 | 6.066.500 | 49,98 | 49,15 | 49,26 | 00:00:00 | | 2001-09-10 | 49,95 | 6.866.300 | 50,18 | 49,50 | 49,74 | 00:00:00 | | 2001-09-17 | 50,20 | 10.128.300 | 50,20 | 48,71 | 49,50 | 00:00:00 | | 2001-09-18 | 49,47 | 5.556.000 | 50,31 | 48,95 | 50,30 | 00:00:00 | | 2001-09-19 | 49,50 | 7.208.000 | 49,94 | 48,33 | 49,72 | 00:00:00 | | 2001-09-20 | 48,35 | 8.299.300 | 49,41 | 48,30 | 48,81 | 00:00:00 | | 2001-09-21 | 46,80 | 11.527.100 | 47,83 | 45,25 | 46,00 | 00:00:00 | | 2001-09-24 | 48,03 | 6.804.200 | 48,70 | 46,81 | 46,81 | 00:00:00 | | 2001-09-25 | 48,00 | 8.893.600 | 49,26 | 47,81 | 47,85 | 00:00:00 | | 2001-09-26 | 46,89 | 5.796.900 | 48,00 | 46,76 | 47,90 | 00:00:00 | | 2001-09-27 | 46,95 | 5.542.400 | 47,07 | 46,50 | 46,98 | 00:00:00 | | 2001-09-28 | 46,85 | 5.777.000 | 47,25 | 46,71 | 47,05 | 00:00:00 | | 2001-10-01 | 46,09 | 6.196.700 | 46,73 | 45,85 | 46,50 | 00:00:00 | | 2001-10-02 | 46,17 | 4.707.100 | 46,47 | 45,51 | 46,25 | 00:00:00 | | 2001-10-03 | 45,80 | 5.552.900 | 46,00 | 45,36 | 45,95 | 00:00:00 | | 2001-10-04 | 45,16 | 6.138.700 | 45,28 | 44,82 | 45,00 | 00:00:00 | | 2001-10-05 | 45,50 | 5.252.400 | 45,90 | 44,29 | 45,00 | 00:00:00 | | 2001-10-08 | 46,15 | 3.459.500 | 46,49 | 45,36 | 45,47 | 00:00:00 | | 2001-10-09 | 46,18 | 2.969.900 | 46,24 | 45,48 | 45,75 | 00:00:00 | | 2001-10-10 | 46,15 | 4.150.900 | 46,35 | 45,71 | 46,15 | 00:00:00 | | 2001-10-11 | 46,05 | 4.782.700 | 46,50 | 45,60 | 46,00 | 00:00:00 | | 2001-10-12 | 44,80 | 8.320.000 | 45,34 | 44,01 | 45,15 | 00:00:00 | | 2001-10-15 | 44,50 | 4.857.700 | 44,80 | 44,05 | 44,20 | 00:00:00 | | 2001-10-16 | 44,54 | 4.810.000 | 44,80 | 44,30 | 44,50 | 00:00:00 | | 2001-10-17 | 44,28 | 5.304.100 | 44,89 | 44,25 | 44,79 | 00:00:00 | | 2001-10-18 | 46,12 | 7.582.600 | 46,20 | 44,35 | 44,35 | 00:00:00 | | 2001-10-19 | 48,59 | 11.836.000 | 48,88 | 47,01 | 47,20 | 00:00:00 | | 2001-10-22 | 48,98 | 6.065.400 | 48,99 | 47,75 | 48,11 | 00:00:00 | | 2001-10-23 | 48,87 | 4.438.800 | 48,98 | 48,30 | 48,98 | 00:00:00 | | 2001-10-24 | 48,77 | 3.389.600 | 48,99 | 48,54 | 48,66 | 00:00:00 | | 2001-10-25 | 49,44 | 3.719.200 | 49,49 | 48,25 | 48,26 | 00:00:00 | | 2001-10-26 | 49,14 | 3.237.800 | 49,49 | 48,88 | 49,00 | 00:00:00 | | 2001-10-29 | 48,61 | 2.885.500 | 49,15 | 48,50 | 49,00 | 00:00:00 | | 2001-10-30 | 48,16 | 3.868.600 | 48,80 | 47,57 | 48,10 | 00:00:00 | | 2001-10-31 | 47,88 | 3.195.500 | 48,31 | 47,74 | 48,16 | 00:00:00 | | 2001-11-01 | 48,59 | 3.621.400 | 48,68 | 47,36 | 47,40 | 00:00:00 | | 2001-11-02 | 48,88 | 2.852.500 | 48,95 | 47,90 | 48,02 | 00:00:00 | | 2001-11-05 | 49,30 | 3.862.900 | 49,60 | 48,30 | 48,30 | 00:00:00 | | 2001-11-06 | 49,85 | 3.166.500 | 49,85 | 48,86 | 49,05 | 00:00:00 | | 2001-11-07 | 49,40 | 2.799.800 | 49,90 | 49,11 | 49,40 | 00:00:00 | | 2001-11-08 | 49,07 | 3.696.400 | 49,60 | 48,80 | 49,25 | 00:00:00 | | 2001-11-09 | 49,22 | 2.594.400 | 49,35 | 48,55 | 48,76 | 00:00:00 | | 2001-11-12 | 49,32 | 2.053.100 | 49,50 | 48,73 | 48,96 | 00:00:00 | | 2001-11-13 | 49,65 | 2.799.800 | 49,72 | 49,14 | 49,40 | 00:00:00 | | 2001-11-14 | 50,00 | 4.335.200 | 50,07 | 49,60 | 49,75 | 00:00:00 | | 2001-11-15 | 50,00 | 5.026.600 | 50,45 | 49,75 | 50,10 | 00:00:00 | | 2001-11-16 | 49,93 | 4.267.300 | 50,43 | 49,78 | 50,43 | 00:00:00 | | 2001-11-19 | 49,47 | 3.402.100 | 50,20 | 49,11 | 50,10 | 00:00:00 | | 2001-11-20 | 49,00 | 3.882.100 | 49,25 | 48,70 | 48,90 | 00:00:00 | | 2001-11-21 | 48,76 | 2.284.300 | 49,00 | 48,53 | 48,60 | 00:00:00 | | 2001-11-23 | 49,15 | 1.085.800 | 49,15 | 48,51 | 48,51 | 00:00:00 | | 2001-11-26 | 48,31 | 4.028.700 | 49,09 | 48,10 | 48,95 | 00:00:00 | | 2001-11-27 | 47,99 | 3.631.200 | 48,38 | 47,51 | 48,31 | 00:00:00 | | 2001-11-28 | 46,75 | 4.537.900 | 47,38 | 46,57 | 47,21 | 00:00:00 | | 2001-11-29 | 47,08 | 3.573.200 | 47,28 | 46,46 | 46,95 | 00:00:00 | | 2001-11-30 | 46,96 | 3.487.600 | 47,25 | 46,76 | 47,00 | 00:00:00 | | 2001-12-03 | 46,53 | 4.212.900 | 46,75 | 46,11 | 46,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
