U.S. markets open in 8 hours 50 minutes

The Coca-Cola Company (KO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
61.70-0.12 (-0.19%)
Al cierre: 04:00PM EDT
61.78 +0.08 (+0.13%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202461.4761.8861.0761.7061.7011,860,600
28 may 202461.7962.1361.4061.8261.8212,347,000
24 may 202462.2262.4261.9762.0062.008,200,700
23 may 202462.4962.8862.0562.0962.099,834,300
22 may 202462.7163.0262.6663.0063.007,419,400
21 may 202462.8262.9862.4462.9162.919,796,200
20 may 202462.9363.0162.4662.5762.5711,000,900
17 may 202463.3463.3762.9463.0363.0311,539,000
16 may 202463.2463.7363.0763.3263.3210,228,000
15 may 202463.0663.3963.0063.1363.139,838,900
14 may 202463.5863.7662.8063.1063.1010,852,200
13 may 202463.2463.6263.1863.5863.5810,137,600
10 may 202462.9263.3662.7963.2663.268,371,700
09 may 202462.8163.1562.7562.8862.889,113,700
08 may 202462.8562.9762.4862.8562.8510,484,400
07 may 202462.7662.8262.2562.6262.629,807,000
06 may 202462.3062.3861.9062.3562.359,310,700
03 may 202461.9962.3361.6462.1762.1711,628,700
02 may 202462.1862.4061.7261.9961.9910,991,300
01 may 202461.8062.5761.2161.9361.9316,729,800
30 abr 202462.1462.8361.4761.7761.7719,349,200
29 abr 202461.9262.0561.5362.0462.0413,409,300
26 abr 202461.5561.9361.3561.7461.7410,994,300
25 abr 202461.8762.5961.3761.7461.7419,048,500
24 abr 202460.3261.6559.8461.5561.5519,548,300
23 abr 202460.5360.6860.1360.6460.6413,689,100
22 abr 202460.1460.6359.7260.5560.5515,624,500
19 abr 202459.1060.3659.0060.1760.1721,206,200
18 abr 202458.6258.9858.5458.9158.9111,125,900
17 abr 202458.2858.5658.1058.5158.5113,805,100
16 abr 202458.2558.3857.9358.0658.0611,236,800
15 abr 202458.6158.8158.0458.1458.1412,425,000
12 abr 202458.9559.0158.1358.2858.2812,246,700
11 abr 202459.1559.3758.7959.0559.0511,109,000
10 abr 202459.3259.3958.6958.9258.9211,861,900
09 abr 202459.4859.7459.1359.7259.7210,792,100
08 abr 202459.4059.4759.0759.2759.2710,284,500
05 abr 202459.2559.6858.9159.5159.5110,156,200
04 abr 202460.0960.1559.1759.3059.3014,320,700
03 abr 202460.0560.3959.7859.8359.8313,672,900
02 abr 202460.4560.7360.1160.1560.1513,017,300
01 abr 202461.1861.3060.6360.6860.6811,668,700
28 mar 202461.1461.2661.0061.1861.1813,683,500
27 mar 202460.7961.4360.7061.0361.0312,551,200
26 mar 202460.5060.7160.3860.5460.5413,277,400
25 mar 202460.4860.7160.1260.4060.4013,144,700
22 mar 202460.5260.7960.4360.4960.4911,501,400
21 mar 202460.5660.9960.3260.4760.4713,067,100
20 mar 202460.1860.8160.1660.7560.7515,258,800
19 mar 202460.2460.3560.0660.2360.2315,030,600
18 mar 202459.8960.4059.8060.1360.1315,856,700
15 mar 202460.0260.4559.6459.8859.8836,848,900
14 mar 202460.5860.8060.4060.5060.5013,996,600
14 mar 20240.485 Dividendo
13 mar 202460.8861.2160.8061.1260.6313,909,500
12 mar 202460.3260.7560.2160.5060.0212,684,600
11 mar 202459.7860.2959.5860.2459.7614,114,300
08 mar 202459.3059.7958.9759.5259.0513,237,500
07 mar 202459.6959.7759.2459.4458.9713,686,900
06 mar 202459.5260.0059.3859.5559.0812,378,800
05 mar 202459.9160.1159.4259.5259.0512,310,000
04 mar 202459.2359.9559.2259.8159.3410,150,200
01 mar 202459.9059.9059.3459.5359.0610,924,800
29 feb 202460.3560.6459.9060.0259.5418,152,700
28 feb 202460.3760.4960.0660.4059.928,076,500
27 feb 202460.5460.7860.1260.3459.869,931,100
26 feb 202461.2461.2760.6660.7160.2310,336,100
23 feb 202461.0961.6261.0061.2060.7113,612,900
22 feb 202460.9961.2560.5061.1560.6612,982,800
21 feb 202460.9961.2860.8361.2460.7514,378,300
20 feb 202459.6060.8459.5160.7060.2218,339,300
16 feb 202459.3559.6258.9659.3958.9213,943,300
15 feb 202459.4259.5959.1359.4058.9313,695,800
14 feb 202459.1759.5959.0459.2958.8215,872,500
13 feb 202459.5060.6658.7959.3558.8824,195,700
12 feb 202459.6659.7658.9659.7059.2313,516,800
09 feb 202459.4759.5859.0359.5659.0915,235,300
08 feb 202459.8959.9759.4159.8359.3612,874,800
07 feb 202460.0760.2159.9459.9959.5110,259,900
06 feb 202459.9660.0559.6859.9459.4612,775,200
05 feb 202460.3860.3859.8860.0459.5612,759,600
02 feb 202460.8260.8760.2360.5460.0617,543,500
01 feb 202459.5761.0159.3660.9860.5015,870,900
31 ene 202460.1060.4559.2959.4959.0222,837,000
30 ene 202459.8560.0259.4559.9059.4222,061,500
29 ene 202459.3459.7959.1759.7359.2614,547,100
26 ene 202459.2559.4959.1359.3758.9013,025,100
25 ene 202459.0159.1758.6659.1658.6914,899,700
24 ene 202459.8059.8158.8958.9158.4416,370,500
23 ene 202459.5360.0059.4659.8559.3814,481,600
22 ene 202459.7660.0759.4459.5759.1014,314,300
19 ene 202460.2660.2859.6459.8359.3614,193,100
18 ene 202459.6960.2359.5360.1659.6810,397,700
17 ene 202459.8660.2159.8259.9959.518,982,100
16 ene 202460.3960.4359.8559.9959.5111,826,900
12 ene 202460.0860.4659.8760.3959.9113,216,900
11 ene 202460.2560.2659.6959.8159.3413,754,200
10 ene 202460.2260.4159.9860.2059.7212,258,000
09 ene 202459.9960.1459.6260.0059.5210,493,700
08 ene 202459.6860.1859.4260.1159.6311,554,600
*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...