Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
936,40-16,15 (-1,70%)
Alla chiusura: 03:55PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 feb 2024814,00828,55814,00828,55828,0630
22 feb 2024815,99818,29805,00818,29817,8031
21 feb 2024830,00839,77830,00835,53835,0328
20 feb 2024850,00851,00840,82844,69844,1951
19 feb 2024------
16 feb 2024852,00859,98851,03859,98859,4762
15 feb 2024849,11858,23842,00853,38852,873
14 feb 2024859,20859,20848,75848,75848,243
13 feb 2024856,40860,42849,07851,08850,5718
12 feb 2024865,02868,35856,00858,88858,3744
09 feb 2024888,28888,28857,99869,68869,1653
08 feb 2024889,00892,10885,98885,98885,4526
07 feb 2024877,08896,30877,08893,16892,636
06 feb 2024894,12898,08882,32882,32881,795
05 feb 2024901,16914,79895,33907,97907,4326
02 feb 2024899,31908,05896,00896,00895,4728
01 feb 2024881,84882,39862,00882,39881,863
31 gen 2024868,62872,73864,00871,18870,66235
30 gen 2024865,49869,97860,00866,12865,6027
29 gen 2024846,03854,23842,00851,15850,6439
26 gen 2024840,51848,22834,15835,00834,5069
25 gen 2024865,26865,26834,83844,33843,8341
25 gen 202416.5 Dividendo
24 gen 2024865,56875,31865,00875,31858,3019
23 gen 2024860,96870,60848,60848,60832,11175
22 gen 2024869,49880,00856,13857,13840,4724
19 gen 2024862,99863,00826,00832,01815,8459
18 gen 2024895,82895,82874,40874,40857,41100
17 gen 2024906,00913,00896,00898,71881,2475
16 gen 2024908,95916,29907,81912,88895,1432
15 gen 2024------
12 gen 2024917,82922,00909,77910,00892,3159
11 gen 2024910,00915,60907,00915,60897,816
10 gen 2024915,15923,96915,15919,43901,5620
09 gen 2024909,50913,65901,10913,38895,6237
08 gen 2024904,07908,21901,93908,21890,5688
05 gen 2024912,05915,98912,05913,25895,5035
04 gen 2024934,99935,10919,00934,33916,1726
03 gen 2024934,96948,19924,84927,72909,6928
02 gen 2024925,00935,31925,00929,34911,2856
29 dic 2023931,55946,16929,32934,50916,3410
28 dic 2023965,00965,00928,38930,00911,92212
*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...