The Coca-Cola Company (CCC3.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

59.62

-0.02

(-0.03%)

A partir del 04:55PM CEST. Mercado abierto.

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	59.79	59.88	59.62	59.62	59.62	559
27 jun 2024	59.72	59.82	59.63	59.64	59.64	870
26 jun 2024	59.56	60.00	59.40	60.00	60.00	3,093
25 jun 2024	59.68	59.72	59.46	59.46	59.46	2,908
24 jun 2024	58.53	59.49	58.53	59.49	59.49	2,812
21 jun 2024	58.01	58.80	57.91	58.80	58.80	2,212
20 jun 2024	58.29	58.36	58.05	58.05	58.05	2,022
19 jun 2024	58.21	58.50	58.15	58.39	58.39	2,410
18 jun 2024	58.54	58.54	58.14	58.36	58.36	3,506
17 jun 2024	58.55	58.55	58.15	58.45	58.45	1,332
14 jun 2024	58.10	58.58	58.10	58.48	58.48	1,146
14 jun 2024	0.485 Dividendo
13 jun 2024	58.34	58.48	58.20	58.32	57.84	1,086
12 jun 2024	59.30	59.33	57.98	58.11	57.63	1,123
11 jun 2024	59.12	59.27	58.95	59.04	58.55	1,790
10 jun 2024	59.32	59.51	59.09	59.13	58.64	1,485
07 jun 2024	58.91	59.30	58.83	59.30	58.81	4,269
06 jun 2024	58.68	59.09	58.63	58.95	58.46	4,204
05 jun 2024	58.77	58.90	58.47	58.60	58.11	2,142
04 jun 2024	57.55	58.75	57.55	58.67	58.18	1,787
03 jun 2024	58.02	58.15	57.49	57.62	57.14	5,965
31 may 2024	57.19	57.57	56.92	57.57	57.09	4,669
30 may 2024	56.99	57.20	56.85	57.13	56.65	1,335
29 may 2024	56.79	57.13	56.58	57.13	56.65	1,985
28 may 2024	57.12	57.15	56.50	56.71	56.24	978
27 may 2024	57.29	57.42	57.08	57.29	56.81	908
24 may 2024	57.41	57.46	57.20	57.32	56.84	1,497
23 may 2024	57.97	58.24	57.51	57.55	57.07	2,895
22 may 2024	57.80	58.07	57.80	57.99	57.51	4,602
21 may 2024	57.65	57.94	57.58	57.71	57.23	2,045
20 may 2024	58.01	58.30	57.76	57.76	57.28	3,118
17 may 2024	58.31	58.51	58.00	58.00	57.52	1,790
16 may 2024	58.16	58.48	58.14	58.40	57.91	3,115
15 may 2024	58.29	58.45	57.97	58.05	57.57	1,679
14 may 2024	58.96	59.06	58.11	58.27	57.79	1,854
13 may 2024	58.59	58.93	58.59	58.93	58.44	2,353
10 may 2024	58.54	58.61	58.37	58.61	58.12	1,824
09 may 2024	58.33	58.49	58.33	58.45	57.96	362
08 may 2024	58.26	58.39	58.14	58.39	57.90	1,453
07 may 2024	57.69	58.16	57.69	57.94	57.46	2,689
06 may 2024	57.89	57.89	57.53	57.86	57.38	1,211
03 may 2024	57.99	57.99	57.32	57.76	57.28	1,770
02 may 2024	57.99	58.33	57.82	58.07	57.59	5,907
30 abr 2024	57.84	58.55	56.86	57.74	57.26	1,743
29 abr 2024	57.79	57.80	57.51	57.61	57.13	3,585
26 abr 2024	57.32	57.83	57.32	57.67	57.19	5,296
25 abr 2024	57.49	58.47	57.18	57.69	57.21	5,092
24 abr 2024	56.79	57.32	56.00	57.32	56.84	2,272
23 abr 2024	56.71	56.84	56.37	56.44	55.97	1,698
22 abr 2024	56.39	56.64	56.20	56.63	56.16	1,629
19 abr 2024	55.26	56.55	55.02	56.51	56.04	1,699
18 abr 2024	54.73	55.33	54.73	55.33	54.87	3,094
17 abr 2024	54.71	54.85	54.65	54.71	54.26	2,976
16 abr 2024	54.61	54.83	54.61	54.67	54.22	1,095
15 abr 2024	54.69	55.20	54.61	54.79	54.33	1,436
12 abr 2024	55.05	55.44	55.05	55.25	54.79	1,202
11 abr 2024	54.83	55.29	54.78	55.29	54.83	1,693
10 abr 2024	55.03	55.21	54.80	54.80	54.34	348
09 abr 2024	54.74	55.01	54.35	55.01	54.55	1,685
08 abr 2024	54.91	55.18	54.50	54.54	54.09	2,372
05 abr 2024	54.89	55.00	54.55	54.99	54.53	4,237
04 abr 2024	55.28	55.32	54.80	54.87	54.41	4,244
03 abr 2024	55.81	55.91	55.22	55.22	54.76	2,675
02 abr 2024	56.74	56.74	55.92	55.96	55.49	2,321
28 mar 2024	56.48	56.70	56.44	56.70	56.23	812
27 mar 2024	55.86	56.65	55.86	56.44	55.97	2,352
26 mar 2024	55.76	55.97	55.56	55.97	55.50	3,576
25 mar 2024	55.99	55.99	55.56	55.85	55.39	7,058
22 mar 2024	55.68	56.15	55.67	56.15	55.68	5,556
21 mar 2024	55.55	56.08	55.46	55.81	55.35	2,243
20 mar 2024	55.53	55.80	55.43	55.52	55.06	2,471
19 mar 2024	55.21	55.54	55.21	55.54	55.08	4,253
18 mar 2024	55.01	55.45	54.97	55.38	54.92	3,469
15 mar 2024	55.61	55.70	55.04	55.04	54.58	1,721
14 mar 2024	55.60	55.82	55.49	55.55	55.09	3,514
14 mar 2024	0.485 Dividendo
13 mar 2024	55.49	55.93	55.35	55.93	54.98	3,924
12 mar 2024	55.27	55.59	55.09	55.59	54.65	3,437
11 mar 2024	54.23	55.19	54.23	55.19	54.26	4,168
08 mar 2024	54.17	54.51	54.00	54.51	53.59	4,176
07 mar 2024	54.69	54.83	54.18	54.35	53.43	1,470
06 mar 2024	54.81	55.01	54.60	54.60	53.68	1,620
05 mar 2024	55.11	55.33	54.76	54.76	53.83	4,377
04 mar 2024	54.86	55.16	54.67	55.16	54.23	4,889
01 mar 2024	55.56	55.72	54.84	55.05	54.12	4,538
29 feb 2024	55.65	55.74	55.42	55.52	54.58	4,904
28 feb 2024	55.61	55.90	55.46	55.63	54.69	2,540
27 feb 2024	55.84	56.04	55.50	55.66	54.72	1,766
26 feb 2024	56.62	56.62	55.93	56.04	55.09	1,838
23 feb 2024	56.43	56.91	56.40	56.50	55.54	4,545
22 feb 2024	56.33	56.55	56.17	56.55	55.59	1,337
21 feb 2024	56.24	56.57	55.99	56.57	55.61	2,689
20 feb 2024	55.03	56.11	54.82	56.11	55.16	4,898
19 feb 2024	55.26	55.26	55.00	55.15	54.22	3,578
16 feb 2024	55.16	55.40	54.98	55.06	54.13	12,318
15 feb 2024	55.21	55.47	55.00	55.12	54.19	2,528
14 feb 2024	55.44	55.62	55.10	55.15	54.22	2,175
13 feb 2024	55.45	56.50	54.87	55.10	54.17	7,125
12 feb 2024	55.13	55.41	54.93	55.27	54.34	1,666
09 feb 2024	55.46	55.68	54.81	55.05	54.12	2,313
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...

S&P 5005,496.47+13.60(+0.25%)

Dow Jones39,261.37+97.31(+0.25%)

Nasdaq17,896.02+37.34(+0.21%)

Russell 20002,050.44+12.10(+0.59%)

Petróleo81.32-0.42(-0.51%)

Oro2,335.30-1.30(-0.06%)

The Coca-Cola Company (CCC3.F)

S&P 500
5,496.47
+13.60(+0.25%)

Dow Jones
39,261.37
+97.31(+0.25%)

Nasdaq
17,896.02
+37.34(+0.21%)

Russell 2000
2,050.44
+12.10(+0.59%)

Petróleo
81.32
-0.42(-0.51%)

Oro
2,335.30
-1.30(-0.06%)