Italia markets close in 2 hours 57 minutes

Coca-Cola Co (1KO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,29-0,05 (-0,09%)
In data: 11:49AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202458,5458,5458,2958,2958,2975
09 mag 202458,4658,6558,2258,3458,34492
08 mag 202458,4658,4658,1358,3958,3955
07 mag 202457,9557,9557,9557,9057,9041
06 mag 202457,8457,8457,5357,5057,5078
03 mag 202457,7957,7957,1957,5357,53306
02 mag 202457,7558,1657,7558,1658,16177
30 apr 202458,0358,6257,5357,8557,85573
29 apr 202457,5357,7357,3557,5957,59157
26 apr 202457,5657,9457,2057,8257,82460
25 apr 202457,1058,3657,1057,5557,55274
24 apr 202456,2856,4356,2856,9756,9794
23 apr 202456,9356,9356,4556,3856,38306
22 apr 202456,2756,4256,1256,4456,44219
19 apr 202455,1955,1955,1955,8255,8220
18 apr 202454,8855,1554,8855,1755,17181
17 apr 202454,8154,8754,7154,6954,69159
16 apr 202454,5754,8354,5754,7954,798
15 apr 202454,9155,2654,8755,0555,05318
12 apr 202455,5055,5055,2455,0955,09138
11 apr 202454,7754,7754,7754,7754,77-
10 apr 202455,1655,1655,1254,7754,77660
09 apr 202454,7754,7754,4554,6354,6349
08 apr 202455,1255,2754,5854,7154,71334
05 apr 202454,9855,0154,8055,0455,04657
04 apr 202455,1055,1055,1055,1055,1020
03 apr 202455,7655,8255,5755,4655,46174
02 apr 202458,4158,4156,2856,2756,271.595
28 mar 202456,5956,7756,5956,5156,5165
27 mar 202456,0956,7256,0956,3456,34409
26 mar 202455,7755,9755,6955,9655,96241
25 mar 202455,7056,0655,6055,6755,671.003
22 mar 202455,6555,9855,6556,0156,01293
21 mar 202455,7056,1055,7055,9655,96259
20 mar 202455,5055,7255,4355,6355,63148
19 mar 202455,4957,2755,3055,5755,571.519
18 mar 202455,1055,4255,0055,4555,45527
15 mar 202455,6355,7055,1055,2055,20387
14 mar 202455,8055,8055,4855,8055,80551
14 mar 20240.485 Dividendo
13 mar 202455,5955,8655,5155,8855,40164
12 mar 202455,2355,5955,2155,4955,01497
11 mar 202454,4954,6954,4354,9654,4830
08 mar 202454,5254,5353,9054,4754,00682
07 mar 202454,5254,9154,2954,3353,86306
06 mar 202454,9754,9754,8654,7854,30118
05 mar 202455,0455,3855,0454,9654,4890
04 mar 202452,9955,1052,9955,0754,59816
01 mar 202455,6655,7254,8154,9854,50239
29 feb 202455,8455,8855,2855,6155,13186
28 feb 202455,8755,9655,5955,6355,15400
27 feb 202455,9355,9355,8155,7055,229
26 feb 202456,5956,6956,4056,3255,83410
23 feb 202456,5056,8156,3556,6356,141.016
22 feb 202456,2456,4756,0956,2055,71234
21 feb 202456,2256,5356,0056,3455,85467
20 feb 202455,1955,1955,0055,8255,34129
19 feb 202457,1757,1753,2855,5655,08929
16 feb 202455,2455,4355,1655,2054,7256
15 feb 202455,0255,3255,0255,2154,73685
14 feb 202454,9954,9954,9954,9954,51-
13 feb 202455,4056,6554,9754,9954,51300
12 feb 202455,3255,5455,0055,0954,61223
09 feb 202455,4455,7155,0054,9954,51310
08 feb 202455,7655,8955,5555,4354,95254
07 feb 202455,6755,9755,6755,8655,38117
06 feb 202455,9556,0255,6955,8355,35536
05 feb 202456,2456,4855,8855,9655,47335
02 feb 202456,0056,1655,8055,9855,49452
01 feb 202455,1955,3755,0055,7255,24120
31 gen 202455,4055,5255,4055,3354,8565
30 gen 202454,9354,9354,9354,9354,45-
29 gen 202454,9354,9854,9154,9354,45292
26 gen 202454,7854,7854,5754,5754,10328
25 gen 202454,2554,3254,2054,2453,77256
24 gen 202455,0655,1054,7054,6354,16504
23 gen 202454,8054,8954,8055,0154,5354
22 gen 202455,0855,1855,0854,9454,46177
19 gen 202455,1455,3355,0954,7454,26156
18 gen 202455,1855,1855,1455,0654,58110
17 gen 202454,9755,4854,9755,4855,00217
16 gen 202455,0655,4955,0655,2854,80225
15 gen 202455,3255,3255,2655,0754,59107
12 gen 202454,5854,8054,4854,8254,3432
11 gen 202454,8054,8054,7054,6354,1618
10 gen 202454,8654,9054,8654,8054,32114
09 gen 202454,6954,8954,6954,9454,4645
08 gen 202454,6154,6154,4054,4453,97125
05 gen 202454,6054,6954,6054,4253,9570
04 gen 202454,7654,8854,5154,9554,47436
03 gen 202454,3854,3854,3854,3853,91-
02 gen 202453,5354,3853,5354,3853,91268
29 dic 202353,2253,4253,1353,2752,81388
28 dic 202352,9252,9752,8052,9152,4596
27 dic 202353,1653,1653,0752,7452,28227
22 dic 202352,5253,1652,5253,0152,55240
21 dic 202354,6454,6451,9252,6552,19251
20 dic 202353,8053,8053,6053,1552,69185
19 dic 202355,8455,8453,7953,9153,44170
18 dic 202355,7655,7653,6954,3553,8812
*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...