|
 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 | | 2002-04-01 | 52,30 | 3.979.500 | 52,35 | 51,56 | 52,00 | 00:00:00 | | 2002-04-02 | 52,28 | 4.298.900 | 52,29 | 51,70 | 52,20 | 00:00:00 | | 2002-04-03 | 51,74 | 4.201.500 | 52,16 | 51,50 | 51,96 | 00:00:00 | | 2002-04-04 | 52,02 | 4.730.800 | 52,41 | 51,56 | 51,74 | 00:00:00 | | 2002-04-05 | 52,18 | 2.862.400 | 52,28 | 51,61 | 51,90 | 00:00:00 | | 2002-04-08 | 53,00 | 5.147.600 | 53,10 | 51,54 | 51,60 | 00:00:00 | | 2002-04-09 | 53,35 | 4.475.800 | 53,55 | 52,75 | 53,00 | 00:00:00 | | 2002-04-10 | 54,22 | 4.162.700 | 54,45 | 53,02 | 53,10 | 00:00:00 | | 2002-04-11 | 53,14 | 4.425.400 | 54,12 | 53,02 | 54,11 | 00:00:00 | | 2002-04-12 | 53,36 | 3.539.300 | 53,50 | 52,49 | 52,75 | 00:00:00 | | 2002-04-15 | 52,39 | 4.367.000 | 53,01 | 52,21 | 52,85 | 00:00:00 | | 2002-04-16 | 53,88 | 6.359.100 | 53,90 | 51,80 | 52,39 | 00:00:00 | | 2002-04-17 | 53,92 | 4.127.400 | 54,06 | 53,26 | 53,65 | 00:00:00 | | 2002-04-18 | 53,71 | 3.718.500 | 54,20 | 53,21 | 53,95 | 00:00:00 | | 2002-04-19 | 54,91 | 4.620.600 | 54,98 | 53,60 | 53,72 | 00:00:00 | | 2002-04-22 | 55,30 | 5.599.500 | 55,85 | 54,77 | 54,99 | 00:00:00 | | 2002-04-23 | 54,52 | 3.812.300 | 55,15 | 54,26 | 55,05 | 00:00:00 | | 2002-04-24 | 54,98 | 4.708.500 | 55,06 | 54,50 | 54,74 | 00:00:00 | | 2002-04-25 | 54,98 | 4.495.600 | 55,00 | 54,15 | 54,95 | 00:00:00 | | 2002-04-26 | 54,45 | 3.126.200 | 55,09 | 54,45 | 54,91 | 00:00:00 | | 2002-04-29 | 54,64 | 4.079.500 | 55,08 | 54,07 | 54,45 | 00:00:00 | | 2002-04-30 | 55,51 | 6.523.800 | 56,04 | 54,73 | 54,89 | 00:00:00 | | 2002-05-01 | 57,62 | 8.079.200 | 57,91 | 55,70 | 55,76 | 00:00:00 | | 2002-05-02 | 57,64 | 6.525.500 | 57,79 | 57,09 | 57,40 | 00:00:00 | | 2002-05-03 | 56,86 | 4.510.300 | 57,17 | 56,25 | 57,00 | 00:00:00 | | 2002-05-06 | 56,59 | 3.898.200 | 57,10 | 56,50 | 56,80 | 00:00:00 | | 2002-05-07 | 56,65 | 4.483.700 | 56,98 | 56,25 | 56,98 | 00:00:00 | | 2002-05-08 | 56,50 | 5.223.000 | 56,97 | 55,84 | 56,60 | 00:00:00 | | 2002-05-09 | 56,50 | 2.702.100 | 56,89 | 56,41 | 56,60 | 00:00:00 | | 2002-05-10 | 56,36 | 3.395.300 | 56,90 | 56,20 | 56,40 | 00:00:00 | | 2002-05-13 | 56,89 | 3.151.000 | 56,90 | 55,95 | 56,00 | 00:00:00 | | 2002-05-14 | 56,65 | 3.561.000 | 56,90 | 56,33 | 56,85 | 00:00:00 | | 2002-05-15 | 56,69 | 3.637.000 | 56,83 | 56,20 | 56,40 | 00:00:00 | | 2002-05-16 | 57,05 | 3.840.400 | 57,20 | 56,40 | 56,95 | 00:00:00 | | 2002-05-17 | 57,00 | 3.529.100 | 57,25 | 56,56 | 56,95 | 00:00:00 | | 2002-05-20 | 56,20 | 2.710.600 | 57,00 | 55,90 | 56,75 | 00:00:00 | | 2002-05-21 | 55,46 | 4.188.100 | 56,35 | 55,25 | 56,20 | 00:00:00 | | 2002-05-22 | 56,20 | 2.735.000 | 56,30 | 55,51 | 55,55 | 00:00:00 | | 2002-05-23 | 56,69 | 2.859.700 | 56,69 | 55,77 | 56,20 | 00:00:00 | | 2002-05-24 | 56,20 | 3.464.500 | 57,48 | 55,76 | 56,74 | 00:00:00 | | 2002-05-28 | 54,64 | 3.510.000 | 56,15 | 54,55 | 55,95 | 00:00:00 | | 2002-05-29 | 54,15 | 4.488.100 | 54,50 | 53,81 | 54,50 | 00:00:00 | | 2002-05-30 | 54,39 | 4.828.400 | 54,60 | 53,80 | 53,90 | 00:00:00 | | 2002-05-31 | 55,56 | 4.202.200 | 55,69 | 54,68 | 54,90 | 00:00:00 | | 2002-06-03 | 54,03 | 3.303.800 | 55,40 | 53,99 | 54,90 | 00:00:00 | | 2002-06-04 | 54,00 | 5.418.700 | 54,00 | 52,95 | 53,40 | 00:00:00 | | 2002-06-05 | 55,40 | 4.178.100 | 55,45 | 53,61 | 54,00 | 00:00:00 | | 2002-06-06 | 54,15 | 3.641.800 | 55,45 | 53,96 | 55,45 | 00:00:00 | | 2002-06-07 | 54,05 | 3.543.600 | 54,45 | 53,75 | 54,00 | 00:00:00 | | 2002-06-10 | 53,73 | 3.430.900 | 54,20 | 53,62 | 53,95 | 00:00:00 | | 2002-06-11 | 54,00 | 5.683.100 | 54,95 | 53,73 | 53,80 | 00:00:00 | | 2002-06-12 | 54,48 | 5.257.800 | 54,95 | 53,81 | 54,00 | 00:00:00 | | 2002-06-13 | 54,50 | 3.743.800 | 54,99 | 54,05 | 54,49 | 00:00:00 | | 2002-06-14 | 54,85 | 4.531.000 | 54,89 | 53,70 | 54,20 | 00:00:00 | | 2002-06-17 | 55,25 | 3.552.800 | 55,39 | 54,69 | 54,80 | 00:00:00 | | 2002-06-18 | 55,30 | 3.647.400 | 55,44 | 54,90 | 55,00 | 00:00:00 | | 2002-06-19 | 55,08 | 4.885.500 | 56,07 | 54,81 | 55,30 | 00:00:00 | | 2002-06-20 | 55,72 | 5.125.700 | 56,35 | 55,11 | 55,15 | 00:00:00 | | 2002-06-21 | 56,00 | 8.869.700 | 56,05 | 54,91 | 54,91 | 00:00:00 | | 2002-06-24 | 56,95 | 5.756.900 | 57,19 | 55,90 | 56,00 | 00:00:00 | | 2002-06-25 | 55,45 | 5.889.600 | 57,14 | 54,83 | 56,95 | 00:00:00 | | 2002-06-26 | 55,54 | 6.704.600 | 55,80 | 54,34 | 54,50 | 00:00:00 | | 2002-06-27 | 56,09 | 5.855.500 | 56,45 | 54,83 | 55,79 | 00:00:00 | | 2002-06-28 | 56,00 | 7.145.300 | 57,45 | 55,78 | 56,34 | 00:00:00 | | 2002-07-01 | 56,35 | 5.133.800 | 57,10 | 56,25 | 56,25 | 00:00:00 | | 2002-07-02 | 56,68 | 6.042.800 | 57,20 | 56,15 | 56,95 | 00:00:00 | | 2002-07-03 | 56,61 | 6.492.300 | 56,90 | 56,03 | 56,43 | 00:00:00 | | 2002-07-05 | 56,47 | 3.349.000 | 56,50 | 55,56 | 55,80 | 00:00:00 | | 2002-07-08 | 57,28 | 5.223.100 | 57,50 | 56,56 | 56,70 | 00:00:00 | | 2002-07-09 | 56,44 | 9.044.000 | 57,23 | 56,12 | 57,10 | 00:00:00 | | 2002-07-10 | 54,70 | 7.942.100 | 56,95 | 54,35 | 56,44 | 00:00:00 | | 2002-07-11 | 53,11 | 12.904.100 | 54,40 | 52,16 | 54,00 | 00:00:00 | | 2002-07-12 | 51,05 | 8.682.900 | 53,00 | 50,70 | 53,00 | 00:00:00 | | 2002-07-15 | 52,00 | 9.131.500 | 52,25 | 49,39 | 50,75 | 00:00:00 | | 2002-07-16 | 50,37 | 6.880.900 | 51,70 | 50,09 | 51,05 | 00:00:00 | | 2002-07-17 | 50,00 | 9.777.600 | 51,95 | 49,75 | 51,20 | 00:00:00 | | 2002-07-18 | 47,93 | 7.990.500 | 50,36 | 47,28 | 50,05 | 00:00:00 | | 2002-07-19 | 45,09 | 10.012.900 | 47,20 | 44,74 | 46,93 | 00:00:00 | | 2002-07-22 | 45,89 | 11.965.600 | 47,30 | 44,90 | 45,18 | 00:00:00 | | 2002-07-23 | 44,58 | 11.832.400 | 45,98 | 44,20 | 44,70 | 00:00:00 | | 2002-07-24 | 46,85 | 13.366.100 | 47,10 | 43,60 | 43,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
