Yahoo

Correo

U.S. markets closed

F S&P 500
5,540.50
+3.50(+0.06%)
F Dow Jones
39,513.00
-13.00(-0.03%)
F Nasdaq
20,001.00
+28.75(+0.14%)
E-mini Russell 2000 Index Futur
2,044.40
-0.50(-0.02%)
Petróleo
81.13
+0.30(+0.37%)
Oro
2,329.80
-1.00(-0.04%)

Coca-Cola HBC AG (CCHGY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

34.67

+0.07

(+0.20%)

Al cierre: 11:35AM EDT

Periodo de tiempo:

25 jun 2023 - 25 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	34.57	34.72	34.56	34.56	34.56	30,100
24 jun 2024	34.60	34.62	34.60	34.62	34.62	1,200
21 jun 2024	34.09	34.16	34.09	34.14	34.14	32,000
20 jun 2024	34.13	34.16	34.13	34.15	34.15	78,600
18 jun 2024	34.18	34.18	34.08	34.08	34.08	10,500
17 jun 2024	34.02	34.02	34.02	34.02	34.02	1,700
14 jun 2024	33.99	33.99	33.99	33.99	33.99	700
13 jun 2024	34.25	34.42	34.25	34.42	34.42	800
12 jun 2024	34.64	34.64	34.60	34.60	34.60	1,400
11 jun 2024	34.49	34.49	34.49	34.49	34.49	200
10 jun 2024	34.23	34.23	34.23	34.23	34.23	600
07 jun 2024	34.40	34.40	34.40	34.40	34.40	-
06 jun 2024	34.40	34.40	34.40	34.40	34.40	-
05 jun 2024	34.20	34.40	34.20	34.40	34.40	500
04 jun 2024	33.56	34.27	33.56	33.61	33.61	900
03 jun 2024	34.60	34.60	34.60	34.60	34.60	200
31 may 2024	33.14	34.41	33.14	33.58	33.58	3,800
31 may 2024	0.997 Dividendo
30 may 2024	34.50	34.51	34.22	34.22	33.22	6,400
29 may 2024	34.72	34.72	34.72	34.72	33.71	1,500
28 may 2024	35.20	35.40	35.20	35.40	34.37	1,200
24 may 2024	35.38	35.46	35.38	35.46	34.43	900
23 may 2024	34.82	34.82	34.82	34.82	33.81	200
22 may 2024	35.22	35.22	35.19	35.19	34.16	1,300
21 may 2024	35.32	35.32	35.32	35.32	34.29	300
20 may 2024	35.52	35.53	35.32	35.32	34.29	1,100
17 may 2024	35.20	35.43	35.11	35.43	34.40	1,800
16 may 2024	35.17	35.44	35.09	35.32	34.29	1,000
15 may 2024	34.80	35.17	34.80	35.17	34.15	3,600
14 may 2024	34.03	34.03	34.03	34.03	33.04	-
13 may 2024	34.06	34.12	34.03	34.03	33.04	700
10 may 2024	34.11	34.11	34.11	34.11	33.12	-
09 may 2024	33.99	34.11	33.99	34.11	33.12	900
08 may 2024	33.72	33.72	33.68	33.68	32.70	2,000
07 may 2024	33.65	33.65	33.65	33.65	32.67	-
06 may 2024	32.18	33.65	32.18	33.65	32.67	900
03 may 2024	32.79	32.79	32.79	32.79	31.83	400
02 may 2024	32.84	32.89	32.62	32.62	31.67	1,800
01 may 2024	32.58	32.58	32.56	32.56	31.61	400
30 abr 2024	32.33	32.33	32.33	32.33	31.39	-
29 abr 2024	32.13	32.33	32.13	32.33	31.39	1,900
26 abr 2024	32.04	32.50	32.02	32.02	31.09	1,400
25 abr 2024	31.44	31.44	31.44	31.44	30.52	200
24 abr 2024	31.59	31.59	31.56	31.56	30.64	800
23 abr 2024	31.45	31.63	31.45	31.61	30.69	5,600
22 abr 2024	30.95	31.06	30.95	31.06	30.16	700
19 abr 2024	30.47	30.47	30.47	30.47	29.58	300
18 abr 2024	29.72	29.72	29.72	29.72	28.85	300
17 abr 2024	29.69	29.80	29.60	29.72	28.85	1,900
16 abr 2024	29.46	29.55	29.42	29.55	28.69	6,100
15 abr 2024	29.74	29.74	29.74	29.74	28.87	300
12 abr 2024	29.70	29.70	29.70	29.70	28.83	-
11 abr 2024	29.70	29.70	29.70	29.70	28.83	1,500
10 abr 2024	29.95	29.95	29.77	29.77	28.90	600
09 abr 2024	30.38	30.38	30.16	30.16	29.28	1,300
08 abr 2024	30.04	30.07	30.04	30.07	29.19	700
05 abr 2024	30.26	30.26	30.26	30.26	29.38	700
04 abr 2024	30.56	30.57	30.26	30.26	29.38	5,900
03 abr 2024	30.60	30.72	30.60	30.72	29.82	500
02 abr 2024	32.78	32.78	32.78	32.78	31.82	-
01 abr 2024	32.78	32.78	32.78	32.78	31.82	300
28 mar 2024	31.50	31.50	31.50	31.50	30.58	-
27 mar 2024	31.50	31.50	31.50	31.50	30.58	-
26 mar 2024	31.53	31.55	31.50	31.50	30.58	1,100
25 mar 2024	31.56	31.56	31.56	31.56	30.64	300
22 mar 2024	31.16	31.42	31.16	31.42	30.50	600
21 mar 2024	31.35	31.55	31.28	31.55	30.63	1,600
20 mar 2024	31.15	31.28	30.96	31.26	30.35	10,200
19 mar 2024	31.27	31.27	31.17	31.18	30.27	9,000
18 mar 2024	31.55	31.70	31.55	31.55	30.63	1,200
15 mar 2024	31.74	31.94	31.47	31.94	31.01	2,200
14 mar 2024	31.22	31.40	31.22	31.40	30.49	1,700
13 mar 2024	31.45	31.89	31.45	31.89	30.96	600
12 mar 2024	31.28	31.79	31.28	31.73	30.81	1,000
11 mar 2024	31.25	31.25	31.25	31.25	30.34	1,500
08 mar 2024	31.62	31.62	31.53	31.59	30.67	4,700
07 mar 2024	31.60	31.60	31.60	31.60	30.68	600
06 mar 2024	31.13	31.60	31.12	31.60	30.68	1,700
05 mar 2024	31.57	31.59	31.44	31.44	30.52	1,300
04 mar 2024	31.08	31.59	31.08	31.43	30.51	2,500
01 mar 2024	30.83	31.15	30.83	31.12	30.21	1,200
29 feb 2024	31.18	31.18	31.10	31.10	30.19	1,700
28 feb 2024	31.38	31.38	31.23	31.23	30.32	1,100
27 feb 2024	31.50	31.63	31.50	31.54	30.62	1,300
26 feb 2024	31.67	31.82	31.45	31.63	30.71	2,600
23 feb 2024	31.67	31.67	31.55	31.59	30.67	1,100
22 feb 2024	31.39	31.60	31.39	31.60	30.68	3,000
21 feb 2024	31.46	31.56	31.46	31.56	30.64	1,800
20 feb 2024	31.37	31.44	31.31	31.32	30.41	5,600
16 feb 2024	30.85	30.85	30.85	30.85	29.95	500
15 feb 2024	30.77	30.85	30.70	30.85	29.95	2,000
14 feb 2024	29.81	29.95	29.67	29.81	28.94	5,300
13 feb 2024	27.57	27.95	27.57	27.58	26.78	3,000
12 feb 2024	27.85	28.20	27.83	27.86	27.05	3,300
09 feb 2024	27.65	27.65	27.53	27.53	26.73	2,100
08 feb 2024	27.70	27.70	27.39	27.45	26.65	1,700
07 feb 2024	28.48	28.62	28.27	28.29	27.47	2,500
06 feb 2024	28.70	28.93	28.65	28.85	28.01	75,500
05 feb 2024	29.30	29.30	29.25	29.25	28.40	500
02 feb 2024	29.41	29.73	29.41	29.73	28.86	1,700
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...

F S&P 5005,540.50+3.50(+0.06%)

F Dow Jones39,513.00-13.00(-0.03%)

F Nasdaq20,001.00+28.75(+0.14%)

E-mini Russell 2000 Index Futur2,044.40-0.50(-0.02%)

Petróleo81.13+0.30(+0.37%)

Oro2,329.80-1.00(-0.04%)

Coca-Cola HBC AG (CCHGY)

F S&P 500
5,540.50
+3.50(+0.06%)

F Dow Jones
39,513.00
-13.00(-0.03%)

F Nasdaq
20,001.00
+28.75(+0.14%)

E-mini Russell 2000 Index Futur
2,044.40
-0.50(-0.02%)

Petróleo
81.13
+0.30(+0.37%)

Oro
2,329.80
-1.00(-0.04%)