The Coca-Cola Company (KO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

61.74

0.00

(0.00%)

Al cierre: 04:00PM EDT

61.80

+0.06

(+0.10%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	61.55	61.93	61.35	61.74	61.74	10,982,800
25 abr 2024	61.87	62.59	61.37	61.74	61.74	19,048,500
24 abr 2024	60.32	61.65	59.84	61.55	61.55	19,548,300
23 abr 2024	60.53	60.68	60.13	60.64	60.64	13,689,100
22 abr 2024	60.14	60.63	59.72	60.55	60.55	15,624,500
19 abr 2024	59.10	60.36	59.00	60.17	60.17	21,206,200
18 abr 2024	58.62	58.98	58.54	58.91	58.91	11,125,900
17 abr 2024	58.28	58.56	58.10	58.51	58.51	13,805,100
16 abr 2024	58.25	58.38	57.93	58.06	58.06	11,236,800
15 abr 2024	58.61	58.81	58.04	58.14	58.14	12,425,000
12 abr 2024	58.95	59.01	58.13	58.28	58.28	12,246,700
11 abr 2024	59.15	59.37	58.79	59.05	59.05	11,109,000
10 abr 2024	59.32	59.39	58.69	58.92	58.92	11,861,900
09 abr 2024	59.48	59.74	59.13	59.72	59.72	10,792,100
08 abr 2024	59.40	59.47	59.07	59.27	59.27	10,284,500
05 abr 2024	59.25	59.68	58.91	59.51	59.51	10,156,200
04 abr 2024	60.09	60.15	59.17	59.30	59.30	14,320,700
03 abr 2024	60.05	60.39	59.78	59.83	59.83	13,672,900
02 abr 2024	60.45	60.73	60.11	60.15	60.15	13,017,300
01 abr 2024	61.18	61.30	60.63	60.68	60.68	11,668,700
28 mar 2024	61.14	61.26	61.00	61.18	61.18	13,683,500
27 mar 2024	60.79	61.43	60.70	61.03	61.03	12,551,200
26 mar 2024	60.50	60.71	60.38	60.54	60.54	13,277,400
25 mar 2024	60.48	60.71	60.12	60.40	60.40	13,144,700
22 mar 2024	60.52	60.79	60.43	60.49	60.49	11,501,400
21 mar 2024	60.56	60.99	60.32	60.47	60.47	13,067,100
20 mar 2024	60.18	60.81	60.16	60.75	60.75	15,258,800
19 mar 2024	60.24	60.35	60.06	60.23	60.23	15,030,600
18 mar 2024	59.89	60.40	59.80	60.13	60.13	15,856,700
15 mar 2024	60.02	60.45	59.64	59.88	59.88	36,848,900
14 mar 2024	60.58	60.80	60.40	60.50	60.50	13,996,600
14 mar 2024	0.485 Dividendo
13 mar 2024	60.88	61.21	60.80	61.12	60.63	13,909,500
12 mar 2024	60.32	60.75	60.21	60.50	60.02	12,684,600
11 mar 2024	59.78	60.29	59.58	60.24	59.76	14,114,300
08 mar 2024	59.30	59.79	58.97	59.52	59.05	13,237,500
07 mar 2024	59.69	59.77	59.24	59.44	58.97	13,686,900
06 mar 2024	59.52	60.00	59.38	59.55	59.08	12,378,800
05 mar 2024	59.91	60.11	59.42	59.52	59.05	12,310,000
04 mar 2024	59.23	59.95	59.22	59.81	59.34	10,150,200
01 mar 2024	59.90	59.90	59.34	59.53	59.06	10,924,800
29 feb 2024	60.35	60.64	59.90	60.02	59.54	18,152,700
28 feb 2024	60.37	60.49	60.06	60.40	59.92	8,076,500
27 feb 2024	60.54	60.78	60.12	60.34	59.86	9,931,100
26 feb 2024	61.24	61.27	60.66	60.71	60.23	10,336,100
23 feb 2024	61.09	61.62	61.00	61.20	60.71	13,612,900
22 feb 2024	60.99	61.25	60.50	61.15	60.66	12,982,800
21 feb 2024	60.99	61.28	60.83	61.24	60.75	14,378,300
20 feb 2024	59.60	60.84	59.51	60.70	60.22	18,339,300
16 feb 2024	59.35	59.62	58.96	59.39	58.92	13,943,300
15 feb 2024	59.42	59.59	59.13	59.40	58.93	13,695,800
14 feb 2024	59.17	59.59	59.04	59.29	58.82	15,872,500
13 feb 2024	59.50	60.66	58.79	59.35	58.88	24,195,700
12 feb 2024	59.66	59.76	58.96	59.70	59.23	13,516,800
09 feb 2024	59.47	59.58	59.03	59.56	59.09	15,235,300
08 feb 2024	59.89	59.97	59.41	59.83	59.36	12,874,800
07 feb 2024	60.07	60.21	59.94	59.99	59.51	10,259,900
06 feb 2024	59.96	60.05	59.68	59.94	59.46	12,775,200
05 feb 2024	60.38	60.38	59.88	60.04	59.56	12,759,600
02 feb 2024	60.82	60.87	60.23	60.54	60.06	17,543,500
01 feb 2024	59.57	61.01	59.36	60.98	60.50	15,870,900
31 ene 2024	60.10	60.45	59.29	59.49	59.02	22,837,000
30 ene 2024	59.85	60.02	59.45	59.90	59.42	22,061,500
29 ene 2024	59.34	59.79	59.17	59.73	59.26	14,547,100
26 ene 2024	59.25	59.49	59.13	59.37	58.90	13,025,100
25 ene 2024	59.01	59.17	58.66	59.16	58.69	14,899,700
24 ene 2024	59.80	59.81	58.89	58.91	58.44	16,370,500
23 ene 2024	59.53	60.00	59.46	59.85	59.38	14,481,600
22 ene 2024	59.76	60.07	59.44	59.57	59.10	14,314,300
19 ene 2024	60.26	60.28	59.64	59.83	59.36	14,193,100
18 ene 2024	59.69	60.23	59.53	60.16	59.68	10,397,700
17 ene 2024	59.86	60.21	59.82	59.99	59.51	8,982,100
16 ene 2024	60.39	60.43	59.85	59.99	59.51	11,826,900
12 ene 2024	60.08	60.46	59.87	60.39	59.91	13,216,900
11 ene 2024	60.25	60.26	59.69	59.81	59.34	13,754,200
10 ene 2024	60.22	60.41	59.98	60.20	59.72	12,258,000
09 ene 2024	59.99	60.14	59.62	60.00	59.52	10,493,700
08 ene 2024	59.68	60.18	59.42	60.11	59.63	11,554,600
05 ene 2024	59.80	59.95	59.09	59.67	59.20	10,411,400
04 ene 2024	60.05	60.26	59.66	59.76	59.29	12,912,900
03 ene 2024	59.93	60.20	59.76	59.96	59.48	14,830,600
02 ene 2024	58.80	59.88	58.67	59.82	59.35	16,322,600
29 dic 2023	58.74	58.98	58.63	58.93	58.46	9,241,600
28 dic 2023	58.65	58.87	58.53	58.75	58.28	8,400,100
27 dic 2023	58.64	58.77	58.40	58.71	58.24	8,560,100
26 dic 2023	58.06	58.71	58.06	58.56	58.10	6,422,500
22 dic 2023	58.12	58.46	58.02	58.32	57.86	9,028,500
21 dic 2023	57.85	58.07	57.47	57.99	57.53	11,725,100
20 dic 2023	58.50	58.67	57.57	57.61	57.15	17,701,000
19 dic 2023	59.00	59.20	58.64	58.83	58.36	14,612,200
18 dic 2023	58.80	59.49	58.62	59.02	58.55	16,717,700
15 dic 2023	58.83	59.17	57.80	58.60	58.13	65,172,300
14 dic 2023	59.97	60.04	58.77	59.04	58.57	22,478,300
13 dic 2023	59.45	60.02	59.26	59.93	59.45	16,196,800
12 dic 2023	59.20	59.42	58.90	59.42	58.95	12,899,000
11 dic 2023	58.83	59.09	58.50	59.04	58.57	14,524,800
08 dic 2023	58.74	58.75	58.37	58.61	58.14	11,177,600
07 dic 2023	58.67	58.89	58.39	58.74	58.27	11,587,900
06 dic 2023	58.56	58.73	58.21	58.60	58.13	14,868,500
05 dic 2023	58.55	58.83	58.42	58.66	58.19	11,891,500
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 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

The Coca-Cola Company (KO)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)