U.S. markets open in 7 hours 34 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
60.13+0.25 (+0.42%)
Al cierre: 04:00PM EDT
60.17 +0.04 (+0.07%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
19 mar 2023 - 19 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 mar 202459.8960.4059.8060.1360.1315,853,000
15 mar 202460.0260.4559.6459.8859.8836,848,900
14 mar 202460.5860.8060.4060.5060.5013,996,600
14 mar 20240.485 Dividendo
13 mar 202460.8861.2160.8061.1260.6313,909,500
12 mar 202460.3260.7560.2160.5060.0212,684,600
11 mar 202459.7860.2959.5860.2459.7614,114,300
08 mar 202459.3059.7958.9759.5259.0513,237,500
07 mar 202459.6959.7759.2459.4458.9713,686,900
06 mar 202459.5260.0059.3859.5559.0812,378,800
05 mar 202459.9160.1159.4259.5259.0512,310,000
04 mar 202459.2359.9559.2259.8159.3410,150,200
01 mar 202459.9059.9059.3459.5359.0610,924,800
29 feb 202460.3560.6459.9060.0259.5418,152,700
28 feb 202460.3760.4960.0660.4059.928,076,500
27 feb 202460.5460.7860.1260.3459.869,931,100
26 feb 202461.2461.2760.6660.7160.2310,336,100
23 feb 202461.0961.6261.0061.2060.7113,612,900
22 feb 202460.9961.2560.5061.1560.6612,982,800
21 feb 202460.9961.2860.8361.2460.7514,378,300
20 feb 202459.6060.8459.5160.7060.2218,339,300
16 feb 202459.3559.6258.9659.3958.9213,943,300
15 feb 202459.4259.5959.1359.4058.9313,695,800
14 feb 202459.1759.5959.0459.2958.8215,872,500
13 feb 202459.5060.6658.7959.3558.8824,195,700
12 feb 202459.6659.7658.9659.7059.2313,516,800
09 feb 202459.4759.5859.0359.5659.0915,235,300
08 feb 202459.8959.9759.4159.8359.3612,874,800
07 feb 202460.0760.2159.9459.9959.5110,259,900
06 feb 202459.9660.0559.6859.9459.4612,775,200
05 feb 202460.3860.3859.8860.0459.5612,759,600
02 feb 202460.8260.8760.2360.5460.0617,543,500
01 feb 202459.5761.0159.3660.9860.5015,870,900
31 ene 202460.1060.4559.2959.4959.0222,837,000
30 ene 202459.8560.0259.4559.9059.4222,061,500
29 ene 202459.3459.7959.1759.7359.2614,547,100
26 ene 202459.2559.4959.1359.3758.9013,025,100
25 ene 202459.0159.1758.6659.1658.6914,899,700
24 ene 202459.8059.8158.8958.9158.4416,370,500
23 ene 202459.5360.0059.4659.8559.3814,481,600
22 ene 202459.7660.0759.4459.5759.1014,314,300
19 ene 202460.2660.2859.6459.8359.3614,193,100
18 ene 202459.6960.2359.5360.1659.6810,397,700
17 ene 202459.8660.2159.8259.9959.518,982,100
16 ene 202460.3960.4359.8559.9959.5111,826,900
12 ene 202460.0860.4659.8760.3959.9113,216,900
11 ene 202460.2560.2659.6959.8159.3413,754,200
10 ene 202460.2260.4159.9860.2059.7212,258,000
09 ene 202459.9960.1459.6260.0059.5210,493,700
08 ene 202459.6860.1859.4260.1159.6311,554,600
05 ene 202459.8059.9559.0959.6759.2010,411,400
04 ene 202460.0560.2659.6659.7659.2912,912,900
03 ene 202459.9360.2059.7659.9659.4814,830,600
02 ene 202458.8059.8858.6759.8259.3516,322,600
29 dic 202358.7458.9858.6358.9358.469,241,600
28 dic 202358.6558.8758.5358.7558.288,400,100
27 dic 202358.6458.7758.4058.7158.248,560,100
26 dic 202358.0658.7158.0658.5658.106,422,500
22 dic 202358.1258.4658.0258.3257.869,028,500
21 dic 202357.8558.0757.4757.9957.5311,725,100
20 dic 202358.5058.6757.5757.6157.1517,701,000
19 dic 202359.0059.2058.6458.8358.3614,612,200
18 dic 202358.8059.4958.6259.0258.5516,717,700
15 dic 202358.8359.1757.8058.6058.1365,172,300
14 dic 202359.9760.0458.7759.0458.5722,478,300
13 dic 202359.4560.0259.2659.9359.4516,196,800
12 dic 202359.2059.4258.9059.4258.9512,899,000
11 dic 202358.8359.0958.5059.0458.5714,524,800
08 dic 202358.7458.7558.3758.6158.1411,177,600
07 dic 202358.6758.8958.3958.7458.2711,587,900
06 dic 202358.5658.7358.2158.6058.1314,868,500
05 dic 202358.5558.8358.4258.6658.1911,891,500
04 dic 202358.5958.9658.4458.5758.1114,942,200
01 dic 202358.2758.6958.2458.6458.1715,369,600
30 nov 202357.9658.4657.6058.4457.9822,727,500
30 nov 20230.46 Dividendo
29 nov 202358.5858.6758.1058.2357.3111,263,600
28 nov 202358.4058.8358.3658.5857.6613,739,600
27 nov 202358.5458.6958.2758.4657.5416,246,500
24 nov 202358.4658.7558.3458.5757.654,816,000
22 nov 202358.2658.5458.1358.4257.5011,320,600
21 nov 202357.4658.0457.3358.0357.1113,891,600
20 nov 202357.0557.5856.9657.4056.4913,051,000
17 nov 202357.1957.3456.7057.2656.3614,475,800
16 nov 202357.2557.5356.8157.1556.2516,010,400
15 nov 202357.3057.3456.7557.2156.3110,201,900
14 nov 202357.0257.2456.8157.1056.2012,697,100
13 nov 202356.6257.1056.6056.9356.0312,798,200
10 nov 202356.8756.9356.0656.7255.8311,678,900
09 nov 202357.0357.1456.3756.6655.7712,021,100
08 nov 202357.3257.4756.9257.0956.1913,744,000
07 nov 202356.9257.4056.7357.1856.2810,449,300
06 nov 202356.7857.2856.7456.9756.0712,673,200
03 nov 202357.4057.5956.7056.7455.8513,956,500
02 nov 202356.5057.1556.3657.0956.1913,087,200
01 nov 202356.8056.8856.2656.4455.5514,110,800
31 oct 202356.5756.7256.1556.4955.6016,639,400
30 oct 202355.4356.2855.4256.1555.2615,014,300
27 oct 202355.5556.1455.1055.2454.3713,626,500
26 oct 202356.3756.6355.7255.7854.9016,228,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...