|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 46,85 | 13.366.100 | 47,10 | 43,60 | 43,60 | 00:00:00 | | 2002-07-25 | 47,56 | 7.449.000 | 48,25 | 45,90 | 46,70 | 00:00:00 | | 2002-07-26 | 47,45 | 5.272.600 | 48,01 | 46,85 | 47,60 | 00:00:00 | | 2002-07-29 | 49,43 | 6.486.600 | 49,60 | 47,87 | 48,00 | 00:00:00 | | 2002-07-30 | 48,15 | 5.407.300 | 49,20 | 47,61 | 49,20 | 00:00:00 | | 2002-07-31 | 49,94 | 7.123.400 | 49,99 | 48,15 | 48,15 | 00:00:00 | | 2002-08-01 | 49,93 | 5.564.900 | 50,75 | 49,45 | 49,85 | 00:00:00 | | 2002-08-02 | 50,10 | 4.283.700 | 50,84 | 49,30 | 50,00 | 00:00:00 | | 2002-08-05 | 48,36 | 4.973.200 | 50,10 | 48,10 | 50,10 | 00:00:00 | | 2002-08-06 | 47,87 | 5.358.600 | 49,75 | 47,55 | 48,98 | 00:00:00 | | 2002-08-07 | 49,01 | 4.704.200 | 49,01 | 47,60 | 48,29 | 00:00:00 | | 2002-08-08 | 50,82 | 4.211.000 | 50,82 | 48,84 | 49,05 | 00:00:00 | | 2002-08-09 | 51,10 | 4.251.700 | 51,44 | 50,29 | 50,74 | 00:00:00 | | 2002-08-12 | 50,81 | 3.580.900 | 51,05 | 50,06 | 50,20 | 00:00:00 | | 2002-08-13 | 50,26 | 3.688.900 | 51,45 | 49,96 | 50,00 | 00:00:00 | | 2002-08-14 | 51,95 | 4.740.400 | 52,10 | 49,58 | 50,26 | 00:00:00 | | 2002-08-15 | 51,41 | 5.244.600 | 52,57 | 51,01 | 52,00 | 00:00:00 | | 2002-08-16 | 52,19 | 4.994.700 | 52,70 | 51,25 | 51,41 | 00:00:00 | | 2002-08-19 | 51,70 | 4.883.700 | 52,44 | 51,27 | 52,44 | 00:00:00 | | 2002-08-20 | 51,63 | 4.318.000 | 51,95 | 50,92 | 51,20 | 00:00:00 | | 2002-08-21 | 52,74 | 4.482.600 | 52,81 | 51,35 | 52,10 | 00:00:00 | | 2002-08-22 | 52,40 | 3.498.900 | 52,99 | 51,77 | 52,74 | 00:00:00 | | 2002-08-23 | 52,70 | 3.884.700 | 53,40 | 52,20 | 52,40 | 00:00:00 | | 2002-08-26 | 53,01 | 3.164.800 | 53,24 | 52,11 | 52,70 | 00:00:00 | | 2002-08-27 | 52,52 | 3.995.300 | 53,20 | 52,00 | 53,03 | 00:00:00 | | 2002-08-28 | 51,28 | 4.156.000 | 52,24 | 50,80 | 52,20 | 00:00:00 | | 2002-08-29 | 50,40 | 3.654.600 | 51,28 | 50,00 | 50,65 | 00:00:00 | | 2002-08-30 | 51,00 | 4.984.500 | 52,10 | 50,15 | 50,20 | 00:00:00 | | 2002-09-03 | 49,92 | 5.338.900 | 50,69 | 49,48 | 50,40 | 00:00:00 | | 2002-09-04 | 50,50 | 4.982.700 | 50,85 | 50,00 | 50,00 | 00:00:00 | | 2002-09-05 | 49,35 | 3.952.500 | 50,18 | 49,08 | 50,05 | 00:00:00 | | 2002-09-06 | 49,89 | 2.983.000 | 50,30 | 49,12 | 49,75 | 00:00:00 | | 2002-09-09 | 50,35 | 2.981.700 | 51,07 | 49,51 | 49,56 | 00:00:00 | | 2002-09-10 | 50,97 | 2.830.400 | 51,15 | 50,06 | 50,50 | 00:00:00 | | 2002-09-11 | 51,10 | 2.985.300 | 51,59 | 50,94 | 51,58 | 00:00:00 | | 2002-09-12 | 49,55 | 3.228.900 | 50,53 | 49,36 | 50,35 | 00:00:00 | | 2002-09-13 | 49,65 | 3.544.900 | 49,90 | 49,11 | 49,30 | 00:00:00 | | 2002-09-16 | 50,68 | 3.971.700 | 50,90 | 49,55 | 49,85 | 00:00:00 | | 2002-09-17 | 48,95 | 5.508.100 | 51,40 | 48,94 | 51,20 | 00:00:00 | | 2002-09-18 | 49,30 | 4.496.400 | 49,93 | 48,55 | 48,70 | 00:00:00 | | 2002-09-19 | 47,67 | 6.266.300 | 48,30 | 47,04 | 48,00 | 00:00:00 | | 2002-09-20 | 47,52 | 8.785.800 | 48,50 | 47,17 | 47,80 | 00:00:00 | | 2002-09-23 | 47,00 | 3.884.900 | 47,69 | 46,41 | 47,12 | 00:00:00 | | 2002-09-24 | 47,20 | 4.723.200 | 47,90 | 46,70 | 46,90 | 00:00:00 | | 2002-09-25 | 48,49 | 5.233.000 | 49,15 | 47,20 | 47,80 | 00:00:00 | | 2002-09-26 | 48,43 | 5.285.000 | 48,68 | 47,51 | 48,49 | 00:00:00 | | 2002-09-27 | 48,49 | 4.376.200 | 49,30 | 48,20 | 48,43 | 00:00:00 | | 2002-09-30 | 47,96 | 5.151.500 | 48,50 | 47,45 | 47,80 | 00:00:00 | | 2002-10-01 | 50,06 | 5.560.200 | 50,10 | 48,25 | 48,40 | 00:00:00 | | 2002-10-02 | 49,90 | 5.538.700 | 51,00 | 49,80 | 50,15 | 00:00:00 | | 2002-10-03 | 50,62 | 5.710.000 | 51,40 | 50,10 | 50,30 | 00:00:00 | | 2002-10-04 | 50,90 | 5.117.100 | 51,69 | 50,70 | 51,20 | 00:00:00 | | 2002-10-07 | 50,13 | 6.225.700 | 51,89 | 50,01 | 50,83 | 00:00:00 | | 2002-10-08 | 52,12 | 7.343.200 | 52,82 | 50,76 | 51,00 | 00:00:00 | | 2002-10-09 | 51,63 | 5.828.900 | 52,50 | 51,01 | 51,50 | 00:00:00 | | 2002-10-10 | 51,46 | 6.090.900 | 52,00 | 50,42 | 51,40 | 00:00:00 | | 2002-10-11 | 51,45 | 6.192.500 | 52,00 | 50,72 | 51,40 | 00:00:00 | | 2002-10-14 | 52,55 | 4.186.900 | 52,68 | 51,16 | 51,20 | 00:00:00 | | 2002-10-15 | 52,48 | 6.925.400 | 53,10 | 51,25 | 52,55 | 00:00:00 | | 2002-10-16 | 47,20 | 18.691.000 | 50,00 | 46,88 | 50,00 | 00:00:00 | | 2002-10-17 | 45,90 | 16.554.000 | 47,85 | 44,57 | 47,70 | 00:00:00 | | 2002-10-18 | 46,39 | 8.702.500 | 46,65 | 45,12 | 45,50 | 00:00:00 | | 2002-10-21 | 48,00 | 7.505.700 | 48,10 | 46,90 | 47,10 | 00:00:00 | | 2002-10-22 | 47,88 | 5.422.300 | 48,74 | 47,33 | 48,00 | 00:00:00 | | 2002-10-23 | 47,94 | 5.400.600 | 48,18 | 47,23 | 47,89 | 00:00:00 | | 2002-10-24 | 46,89 | 5.213.600 | 48,18 | 46,52 | 48,10 | 00:00:00 | | 2002-10-25 | 46,97 | 4.684.600 | 47,15 | 46,37 | 46,93 | 00:00:00 | | 2002-10-28 | 45,93 | 4.813.400 | 46,98 | 45,67 | 46,98 | 00:00:00 | | 2002-10-29 | 46,38 | 5.784.600 | 46,39 | 45,02 | 45,75 | 00:00:00 | | 2002-10-30 | 46,85 | 5.141.400 | 47,08 | 46,11 | 46,20 | 00:00:00 | | 2002-10-31 | 46,48 | 5.925.000 | 47,16 | 45,90 | 46,72 | 00:00:00 | | 2002-11-01 | 46,83 | 5.391.500 | 47,06 | 45,65 | 46,48 | 00:00:00 | | 2002-11-04 | 45,70 | 6.802.100 | 46,90 | 45,50 | 46,84 | 00:00:00 | | 2002-11-05 | 46,36 | 5.322.600 | 46,45 | 45,84 | 45,85 | 00:00:00 | | 2002-11-06 | 45,40 | 9.903.300 | 46,32 | 44,90 | 46,31 | 00:00:00 | | 2002-11-07 | 44,82 | 5.788.100 | 45,39 | 44,60 | 45,20 | 00:00:00 | | 2002-11-08 | 44,52 | 5.182.800 | 45,20 | 44,48 | 44,65 | 00:00:00 | | 2002-11-11 | 44,56 | 4.112.300 | 44,99 | 44,26 | 44,51 | 00:00:00 | | 2002-11-12 | 44,31 | 5.618.400 | 45,41 | 44,21 | 45,10 | 00:00:00 | | 2002-11-13 | 45,23 | 5.915.800 | 45,85 | 44,40 | 44,50 | 00:00:00 | | 2002-11-14 | 45,14 | 4.972.200 | 45,92 | 45,13 | 45,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
