Yahoo

Mail

Italia markets closed

FTSE MIB
33.746,66
-549,65(-1,60%)
Dow Jones
37.867,42
+51,50(+0,14%)
Nasdaq
15.629,92
-27,90(-0,18%)
Nikkei 225
38.274,05
-131,61(-0,34%)
Petrolio
81,29
-0,64(-0,78%)
Bitcoin EUR
53.651,37
-3.318,67(-5,83%)

The Coca-Cola Company (KO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

61,62

-0,15

(-0,25%)

In data: 10:32AM EDT. Mercato aperto.

Periodo di tempo:

01 mag 2023 - 01 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 mag 2024	61,80	61,90	61,21	61,62	61,62	2.231.622
30 apr 2024	62,14	62,83	61,47	61,77	61,77	19.335.900
29 apr 2024	61,92	62,05	61,53	62,04	62,04	13.409.300
26 apr 2024	61,55	61,93	61,35	61,74	61,74	10.994.300
25 apr 2024	61,87	62,59	61,37	61,74	61,74	19.048.500
24 apr 2024	60,32	61,65	59,84	61,55	61,55	19.548.300
23 apr 2024	60,53	60,68	60,13	60,64	60,64	13.689.100
22 apr 2024	60,14	60,63	59,72	60,55	60,55	15.624.500
19 apr 2024	59,10	60,36	59,00	60,17	60,17	21.206.200
18 apr 2024	58,62	58,98	58,54	58,91	58,91	11.125.900
17 apr 2024	58,28	58,56	58,10	58,51	58,51	13.805.100
16 apr 2024	58,25	58,38	57,93	58,06	58,06	11.236.800
15 apr 2024	58,61	58,81	58,04	58,14	58,14	12.425.000
12 apr 2024	58,95	59,01	58,13	58,28	58,28	12.246.700
11 apr 2024	59,15	59,37	58,79	59,05	59,05	11.109.000
10 apr 2024	59,32	59,39	58,69	58,92	58,92	11.861.900
09 apr 2024	59,48	59,74	59,13	59,72	59,72	10.792.100
08 apr 2024	59,40	59,47	59,07	59,27	59,27	10.284.500
05 apr 2024	59,25	59,68	58,91	59,51	59,51	10.156.200
04 apr 2024	60,09	60,15	59,17	59,30	59,30	14.320.700
03 apr 2024	60,05	60,39	59,78	59,83	59,83	13.672.900
02 apr 2024	60,45	60,73	60,11	60,15	60,15	13.017.300
01 apr 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 gen 2024	60,10	60,45	59,29	59,49	59,02	22.837.000
30 gen 2024	59,85	60,02	59,45	59,90	59,42	22.061.500
29 gen 2024	59,34	59,79	59,17	59,73	59,26	14.547.100
26 gen 2024	59,25	59,49	59,13	59,37	58,90	13.025.100
25 gen 2024	59,01	59,17	58,66	59,16	58,69	14.899.700
24 gen 2024	59,80	59,81	58,89	58,91	58,44	16.370.500
23 gen 2024	59,53	60,00	59,46	59,85	59,38	14.481.600
22 gen 2024	59,76	60,07	59,44	59,57	59,10	14.314.300
19 gen 2024	60,26	60,28	59,64	59,83	59,36	14.193.100
18 gen 2024	59,69	60,23	59,53	60,16	59,68	10.397.700
17 gen 2024	59,86	60,21	59,82	59,99	59,51	8.982.100
16 gen 2024	60,39	60,43	59,85	59,99	59,51	11.826.900
12 gen 2024	60,08	60,46	59,87	60,39	59,91	13.216.900
11 gen 2024	60,25	60,26	59,69	59,81	59,34	13.754.200
10 gen 2024	60,22	60,41	59,98	60,20	59,72	12.258.000
09 gen 2024	59,99	60,14	59,62	60,00	59,52	10.493.700
08 gen 2024	59,68	60,18	59,42	60,11	59,63	11.554.600
05 gen 2024	59,80	59,95	59,09	59,67	59,20	10.411.400
04 gen 2024	60,05	60,26	59,66	59,76	59,29	12.912.900
03 gen 2024	59,93	60,20	59,76	59,96	59,48	14.830.600
02 gen 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
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB33.746,66-549,65(-1,60%)

Dow Jones37.867,42+51,50(+0,14%)

Nasdaq 15.629,92-27,90(-0,18%)

Nikkei 22538.274,05-131,61(-0,34%)

Petrolio81,29-0,64(-0,78%)

Bitcoin EUR53.651,37-3.318,67(-5,83%)

The Coca-Cola Company (KO)

FTSE MIB
33.746,66
-549,65(-1,60%)

Dow Jones
37.867,42
+51,50(+0,14%)

Nasdaq
15.629,92
-27,90(-0,18%)

Nikkei 225
38.274,05
-131,61(-0,34%)

Petrolio
81,29
-0,64(-0,78%)

Bitcoin EUR
53.651,37
-3.318,67(-5,83%)