U.S. markets open in 7 hours 29 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,916.00 +72.00 (+0.18%) F Nasdaq
19,806.00 +55.25 (+0.28%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.69 +0.06 (+0.07%) Oro
2,337.70 -6.70 (-0.29%)
COCA COLA ICECEK SANAYI A.S. (COLZF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:03PM 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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 21 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 20 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 18 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 17 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 14 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 13 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 12 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 11 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 190 |
| 10 jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 07 jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 06 jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 05 jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 04 jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 03 jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 31 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 30 may 2024 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 400 |
| 29 may 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 300 |
| 28 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 28 may 2024 | 7.8626 Dividendo | |||||
| 24 may 2024 | 24.60 | 25.91 | 24.60 | 25.91 | 18.05 | 1,184 |
| 23 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 16.72 | - |
| 22 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 16.72 | - |
| 21 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 16.72 | - |
| 20 may 2024 | 23.51 | 24.00 | 23.51 | 24.00 | 16.72 | 1,200 |
| 17 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 16.37 | - |
| 16 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 16.37 | 4,412 |
| 15 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 16.02 | 400 |
| 14 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 16.02 | - |
| 13 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 16.02 | 970 |
| 10 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 15.74 | - |
| 09 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 15.74 | - |
| 08 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 15.74 | - |
| 07 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 15.74 | - |
| 06 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 15.74 | - |
| 03 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 15.74 | - |
| 02 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 15.74 | - |
| 01 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 15.74 | 100 |
| 30 abr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 16.02 | - |
| 29 abr 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 16.02 | 600 |
| 26 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 13.93 | - |
| 25 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 13.93 | - |
| 24 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 13.93 | 200 |
| 23 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 22 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 19 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 18 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 17 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 16 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 15 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 12 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 11 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 10 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 09 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 08 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 05 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 04 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | 184 |
| 03 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | 2,525 |
| 02 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | - |
| 01 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 13.41 | 450 |
| 28 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 12.54 | - |
| 27 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 12.54 | 410 |
| 26 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 12.68 | - |
| 25 mar 2024 | 18.25 | 18.25 | 18.20 | 18.20 | 12.68 | 1,170 |
| 22 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 12.82 | 1,141 |
| 21 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 12.38 | - |
| 20 mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 12.38 | 659 |
| 19 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 12.54 | - |
| 18 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 12.54 | 586 |
| 15 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 12.54 | 200 |
| 14 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 12.54 | 100 |
| 13 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 14.16 | - |
| 12 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 14.16 | - |
| 11 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 14.16 | 100 |
| 08 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 13.58 | 500 |
| 07 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 13.53 | 100 |
| 06 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 13.93 | - |
| 05 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 13.93 | 500 |
| 04 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 13.93 | 1,145 |
| 01 mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 13.36 | - |
| 29 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 13.36 | - |
| 28 feb 2024 | 21.00 | 21.00 | 19.18 | 19.18 | 13.36 | 274 |
| 27 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 14.63 | - |
| 26 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 14.63 | 330 |
| 23 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 14.98 | 580 |
| 22 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 14.17 | - |
| 21 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 14.17 | - |
| 20 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 14.17 | - |
| 16 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 14.17 | - |
| 15 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 14.17 | 438 |
| 14 feb 2024 | 20.50 | 21.45 | 20.50 | 20.65 | 14.38 | 900 |
| 13 feb 2024 | 20.25 | 20.50 | 20.25 | 20.50 | 14.28 | 1,201 |
| 12 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 14.10 | 298 |
| 09 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 13.93 | 335 |
| 08 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 13.93 | - |
| 07 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 13.93 | 202 |
| 06 feb 2024 | 20.37 | 20.37 | 20.00 | 20.36 | 14.18 | 2,495 |
| 05 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 12.89 | - |
| 02 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 12.89 | 100 |
| 01 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 12.89 | - |
| *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.