Italia markets close in 7 hours 22 minutes

Coca-Cola Consolidated, Inc. (0I0T.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.085,33-2,12 (-0,19%)
In data: 07:05PM BST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20240,000,000,001.085,331.085,33-
16 lug 20241.091,031.091,031.070,101.087,451.087,4524
15 lug 20241.088,941.091,501.059,301.059,651.059,657
12 lug 20241.084,911.093,751.084,631.086,441.086,445
11 lug 20241.092,541.092,541.083,581.087,681.087,6817
10 lug 20241.081,751.085,981.072,421.082,451.082,4525
09 lug 20241.093,151.093,151.078,701.078,701.078,7012
08 lug 20241.084,601.100,481.072,001.094,021.094,0255
05 lug 20241.091,621.095,051.059,001.076,051.076,0521
04 lug 2024------
03 lug 20241.107,031.112,151.088,831.094,411.094,4130
02 lug 20241.115,001.115,001.081,651.104,301.104,3010
01 lug 20241.093,231.133,891.083,271.113,971.113,9794
28 giu 20241.073,201.073,201.070,101.070,101.070,1012
27 giu 20241.062,501.069,141.055,661.062,501.062,5048
26 giu 20241.033,051.074,501.033,051.073,601.073,60243
25 giu 20241.035,091.035,091.027,701.029,301.029,3024
24 giu 20241.002,901.020,00995,381.015,731.015,7316
21 giu 2024975,001.000,00975,00994,10994,104
20 giu 20241.027,351.033,59968,65971,30971,30112
19 giu 2024------
18 giu 20241.007,211.019,971.001,791.019,971.019,979
17 giu 20241.005,481.005,48990,57990,57990,5725
14 giu 2024999,861.010,54999,861.010,541.010,5414
13 giu 20241.010,751.011,561.010,751.011,561.011,561
12 giu 20241.037,091.048,011.018,001.022,861.022,8679
11 giu 20241.011,451.034,25999,801.031,151.031,1529
10 giu 20241.015,251.015,251.003,001.008,701.008,7019
07 giu 20241.003,001.030,451.003,001.018,801.018,807
06 giu 2024996,251.013,42994,101.013,421.013,428
05 giu 2024971,01992,45971,01990,30990,3053
04 giu 2024977,95992,52977,95986,74986,7449
03 giu 2024982,00989,98974,15976,30976,307
31 mag 2024981,75994,99962,33968,60968,6013
30 mag 2024999,96999,96980,00995,15995,1526
29 mag 2024981,75995,30975,00995,30995,307
28 mag 2024986,50998,42983,65990,23990,2351
24 mag 2024976,05995,26976,05989,50989,507
23 mag 2024986,80997,20984,08992,75992,7525
22 mag 2024981,17995,00981,17987,36987,36422
21 mag 2024967,00967,00942,80955,19955,1931
20 mag 2024940,90953,50939,00945,47945,4722
17 mag 2024934,50941,74932,02936,40936,4027
16 mag 2024941,99958,00941,99952,55952,5519
15 mag 2024954,58964,39954,20957,85957,8533
14 mag 2024951,35952,30946,34950,40950,406
13 mag 2024952,10960,44951,04955,89955,89178
10 mag 2024946,85955,00939,00950,40950,4054
09 mag 2024969,76969,76935,90938,40938,4054
08 mag 20241.006,831.006,83954,20955,37955,37204
07 mag 2024884,001.029,88884,001.024,901.024,90470
03 mag 2024847,73850,30845,00850,30850,3012
02 mag 2024838,71838,71834,79836,77836,7713
01 mag 2024829,71831,43826,30826,30826,305
30 apr 2024826,44826,44823,40823,40823,405
29 apr 2024825,75832,89822,50824,12824,12107
26 apr 2024839,99839,99826,75838,72838,7218
25 apr 2024830,04841,50820,82828,12828,1232
25 apr 20240.5 Dividendo
24 apr 2024842,00842,00825,02837,98837,4810
23 apr 2024832,74833,48826,79833,26832,7623
22 apr 2024820,00829,24817,16829,24828,7532
19 apr 2024800,38819,42800,38813,56813,0720
18 apr 2024812,05813,50807,60807,60807,128
17 apr 2024816,85819,98810,20810,55810,0728
16 apr 2024812,16813,25807,60813,25812,7629
15 apr 2024822,16822,16809,00809,00808,5226
12 apr 2024829,98829,98811,00812,94812,4516
11 apr 2024815,00824,50815,00823,75823,268
10 apr 2024835,65839,55807,63807,63807,15148
09 apr 2024845,50848,05832,28834,24833,7431
08 apr 2024837,39847,80835,30847,64847,1382
05 apr 2024826,02827,99818,14826,29825,8011
04 apr 2024822,52822,52819,01822,52822,0314
03 apr 2024816,00821,82816,00821,82821,3348
02 apr 2024835,28835,28815,81819,30818,8117
28 mar 2024848,00848,00835,00840,66840,1522
27 mar 2024857,56857,56840,00845,52845,0217
26 mar 2024856,99857,00843,50843,50843,0012
25 mar 2024885,37885,37851,00856,02855,5138
22 mar 2024889,53890,67874,30874,30873,7815
21 mar 2024871,03882,13860,11882,13881,61119
20 mar 2024845,75855,37837,05852,73852,2229
19 mar 2024828,17845,75828,17841,56841,0683
18 mar 2024848,74848,74826,52836,06835,5627
15 mar 2024845,67849,00835,00838,66838,1631
14 mar 2024841,05852,00835,50835,50835,0020
13 mar 2024828,83831,97824,66831,29830,7956
12 mar 2024828,34828,82821,46826,68826,1922
11 mar 2024830,00830,00818,77822,54822,053
08 mar 2024820,00822,72816,00821,00820,518
07 mar 2024805,28818,74805,28813,52813,0320
06 mar 2024830,00830,00811,38815,11814,6233
05 mar 2024837,17844,33826,81837,08836,5816
04 mar 2024830,00857,24830,00841,47840,9797
01 mar 2024840,92840,92823,50826,47825,9844
29 feb 2024840,67847,98839,31842,00841,508
28 feb 2024832,00839,60829,00834,40833,9140
27 feb 2024848,00848,00833,08833,08832,5811
26 feb 2024831,30845,00830,00845,00844,5039
*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...