Coca-Cola Co (CCC3.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 06:59PM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 58.77 | 59.08 | 58.62 | 58.62 | 58.62 | 212 |
| 01 jul 2024 | 59.20 | 59.22 | 59.20 | 59.22 | 59.22 | 335 |
| 28 jun 2024 | 59.84 | 59.84 | 59.82 | 59.82 | 59.82 | 34 |
| 27 jun 2024 | 59.85 | 59.85 | 59.74 | 59.74 | 59.74 | 57 |
| 26 jun 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 25 jun 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 24 jun 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 21 jun 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 20 jun 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 19 jun 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 18 jun 2024 | 58.54 | 58.54 | 58.34 | 58.34 | 58.34 | 23 |
| 17 jun 2024 | 58.18 | 58.20 | 58.18 | 58.20 | 58.20 | 10 |
| 14 jun 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 14 jun 2024 | 0.485 Dividendo | |||||
| 13 jun 2024 | 58.15 | 58.42 | 58.15 | 58.42 | 57.93 | 1 |
| 12 jun 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.61 | - |
| 11 jun 2024 | 58.90 | 59.07 | 58.90 | 59.07 | 58.58 | 100 |
| 10 jun 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.00 | 2 |
| 07 jun 2024 | 58.82 | 59.08 | 58.82 | 59.08 | 58.59 | 7 |
| 06 jun 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.20 | - |
| 05 jun 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.27 | - |
| 04 jun 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.07 | - |
| 03 jun 2024 | 58.01 | 58.03 | 57.66 | 57.66 | 57.18 | 77 |
| 31 may 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 56.72 | - |
| 30 may 2024 | 56.76 | 57.03 | 56.76 | 57.03 | 56.56 | 10 |
| 29 may 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.31 | - |
| 28 may 2024 | 56.88 | 57.15 | 56.88 | 57.15 | 56.68 | 162 |
| 27 may 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 56.81 | 10 |
| 24 may 2024 | 57.33 | 57.37 | 57.33 | 57.37 | 56.89 | 20 |
| 23 may 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.46 | - |
| 22 may 2024 | 57.79 | 57.94 | 57.79 | 57.94 | 57.46 | 50 |
| 21 may 2024 | 57.43 | 57.69 | 57.43 | 57.60 | 57.12 | 9 |
| 20 may 2024 | 57.82 | 58.00 | 57.82 | 58.00 | 57.52 | 125 |
| 17 may 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 57.91 | 15 |
| 16 may 2024 | 58.00 | 58.34 | 58.00 | 58.34 | 57.86 | 1 |
| 15 may 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 57.81 | - |
| 14 may 2024 | 58.84 | 58.91 | 58.84 | 58.91 | 58.42 | 59 |
| 13 may 2024 | 58.60 | 58.71 | 58.60 | 58.69 | 58.20 | 94 |
| 10 may 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.02 | - |
| 09 may 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 57.87 | - |
| 08 may 2024 | 58.53 | 58.53 | 58.40 | 58.40 | 57.92 | 30 |
| 07 may 2024 | 57.75 | 57.99 | 57.75 | 57.99 | 57.51 | 100 |
| 06 may 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.26 | - |
| 03 may 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.12 | - |
| 02 may 2024 | 57.75 | 58.03 | 57.75 | 57.93 | 57.45 | 655 |
| 30 abr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.25 | - |
| 29 abr 2024 | 57.70 | 57.70 | 57.65 | 57.65 | 57.17 | 102 |
| 26 abr 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 56.83 | - |
| 25 abr 2024 | 57.29 | 57.34 | 57.29 | 57.34 | 56.86 | 1 |
| 24 abr 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.09 | - |
| 23 abr 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.12 | - |
| 22 abr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 55.97 | 50 |
| 19 abr 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.57 | - |
| 18 abr 2024 | 54.65 | 55.09 | 54.65 | 55.09 | 54.63 | 184 |
| 17 abr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.14 | - |
| 16 abr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.09 | - |
| 15 abr 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.24 | 18 |
| 12 abr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.74 | 4 |
| 11 abr 2024 | 54.77 | 54.90 | 54.77 | 54.90 | 54.44 | 5 |
| 10 abr 2024 | 54.95 | 55.22 | 54.95 | 55.22 | 54.76 | 200 |
| 09 abr 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.29 | 1 |
| 08 abr 2024 | 54.82 | 54.82 | 54.72 | 54.72 | 54.27 | 90 |
| 05 abr 2024 | 54.72 | 54.92 | 54.72 | 54.92 | 54.46 | 240 |
| 04 abr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 54.69 | - |
| 03 abr 2024 | 55.85 | 55.85 | 55.65 | 55.65 | 55.19 | 99 |
| 02 abr 2024 | 56.40 | 56.44 | 56.40 | 56.44 | 55.97 | 201 |
| 28 mar 2024 | 56.28 | 56.58 | 56.28 | 56.58 | 56.11 | 160 |
| 27 mar 2024 | 55.85 | 56.54 | 55.85 | 56.54 | 56.07 | 46 |
| 26 mar 2024 | 55.51 | 55.63 | 55.51 | 55.63 | 55.17 | 46 |
| 25 mar 2024 | 55.77 | 55.95 | 55.77 | 55.95 | 55.49 | 20 |
| 22 mar 2024 | 55.68 | 55.99 | 55.68 | 55.99 | 55.53 | 1 |
| 21 mar 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.07 | - |
| 20 mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.89 | - |
| 19 mar 2024 | 55.22 | 55.50 | 55.22 | 55.46 | 55.00 | 109 |
| 18 mar 2024 | 54.90 | 55.39 | 54.90 | 55.39 | 54.93 | 10 |
| 15 mar 2024 | 55.63 | 55.63 | 55.62 | 55.62 | 55.16 | 46 |
| 14 mar 2024 | 55.60 | 55.63 | 55.60 | 55.63 | 55.17 | 2 |
| 14 mar 2024 | 0.485 Dividendo | |||||
| 13 mar 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 54.33 | - |
| 12 mar 2024 | 55.04 | 55.52 | 55.04 | 55.52 | 54.58 | 105 |
| 11 mar 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 53.70 | 18 |
| 08 mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.24 | - |
| 07 mar 2024 | 54.69 | 54.88 | 54.29 | 54.29 | 53.37 | 24 |
| 06 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 53.87 | - |
| 05 mar 2024 | 54.88 | 55.27 | 54.88 | 55.27 | 54.33 | 18 |
| 04 mar 2024 | 54.90 | 55.15 | 54.90 | 55.15 | 54.21 | 85 |
| 01 mar 2024 | 55.48 | 55.53 | 55.48 | 55.53 | 54.59 | 10 |
| 29 feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 54.49 | - |
| 28 feb 2024 | 55.58 | 55.86 | 55.58 | 55.70 | 54.75 | 216 |
| 27 feb 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 54.83 | - |
| 26 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.54 | 1 |
| 23 feb 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 55.46 | - |
| 22 feb 2024 | 56.29 | 56.31 | 56.20 | 56.30 | 55.34 | 126 |
| 21 feb 2024 | 56.00 | 56.04 | 56.00 | 56.04 | 55.09 | 100 |
| 20 feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 53.96 | - |
| 19 feb 2024 | 55.29 | 55.33 | 55.01 | 55.25 | 54.31 | 266 |
| 16 feb 2024 | 55.07 | 55.16 | 55.07 | 55.16 | 54.22 | 20 |
| 15 feb 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 54.27 | - |
| 14 feb 2024 | 55.29 | 55.53 | 55.29 | 55.53 | 54.59 | 4 |
| 13 feb 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 54.32 | 80 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.