Italia markets close in 3 hours 3 minutes

Coca-Cola Co (CCC3.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,23+0,12 (+0,21%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202458,2358,2358,2358,2358,2323
19 giu 202458,1158,1158,1158,1158,11-
18 giu 202458,5458,5458,3458,3458,3423
17 giu 202458,1858,2058,1858,2058,2010
14 giu 202458,0958,0958,0958,0958,09-
14 giu 20240.485 Dividendo
13 giu 202458,1558,4258,1558,4257,931
12 giu 202459,1059,1059,1059,1058,61-
11 giu 202458,9059,0758,9059,0758,58100
10 giu 202459,4959,4959,4959,4959,002
07 giu 202458,8259,0858,8259,0858,597
06 giu 202458,6958,6958,6958,6958,20-
05 giu 202458,7658,7658,7658,7658,27-
04 giu 202457,5557,5557,5557,5557,07-
03 giu 202458,0158,0357,6657,6657,1877
31 mag 202457,1957,1957,1957,1956,72-
30 mag 202456,7657,0356,7657,0356,5610
29 mag 202456,7856,7856,7856,7856,31-
28 mag 202456,8857,1556,8857,1556,68162
27 mag 202457,2957,2957,2957,2956,8110
24 mag 202457,3357,3757,3357,3756,8920
23 mag 202457,9457,9457,9457,9457,46-
22 mag 202457,7957,9457,7957,9457,4650
21 mag 202457,4357,6957,4357,6057,129
20 mag 202457,8258,0057,8258,0057,52125
17 mag 202458,3958,3958,3958,3957,9115
16 mag 202458,0058,3458,0058,3457,861
15 mag 202458,2958,2958,2958,2957,81-
14 mag 202458,8458,9158,8458,9158,4259
13 mag 202458,6058,7158,6058,6958,2094
10 mag 202458,5158,5158,5158,5158,02-
09 mag 202458,3558,3558,3558,3557,87-
08 mag 202458,5358,5358,4058,4057,9230
07 mag 202457,7557,9957,7557,9957,51100
06 mag 202457,7457,7457,7457,7457,26-
03 mag 202457,6057,6057,6057,6057,12-
02 mag 202457,7558,0357,7557,9357,45655
30 apr 202457,7357,7357,7357,7357,25-
29 apr 202457,7057,7057,6557,6557,17102
26 apr 202457,3157,3157,3157,3156,83-
25 apr 202457,2957,3457,2957,3456,861
24 apr 202456,5656,5656,5656,5656,09-
23 apr 202456,5956,5956,5956,5956,12-
22 apr 202456,4456,4456,4456,4455,9750
19 apr 202455,0355,0355,0355,0354,57-
18 apr 202454,6555,0954,6555,0954,63184
17 apr 202454,5954,5954,5954,5954,14-
16 apr 202454,5454,5454,5454,5454,09-
15 apr 202454,6954,6954,6954,6954,2418
12 apr 202455,2055,2055,2055,2054,744
11 apr 202454,7754,9054,7754,9054,445
10 apr 202454,9555,2254,9555,2254,76200
09 apr 202454,7454,7454,7454,7454,291
08 apr 202454,8254,8254,7254,7254,2790
05 apr 202454,7254,9254,7254,9254,46240
04 apr 202455,1555,1555,1555,1554,69-
03 apr 202455,8555,8555,6555,6555,1999
02 apr 202456,4056,4456,4056,4455,97201
28 mar 202456,2856,5856,2856,5856,11160
27 mar 202455,8556,5455,8556,5456,0746
26 mar 202455,5155,6355,5155,6355,1746
25 mar 202455,7755,9555,7755,9555,4920
22 mar 202455,6855,9955,6855,9955,531
21 mar 202455,5355,5355,5355,5355,07-
20 mar 202455,3555,3555,3555,3554,89-
19 mar 202455,2255,5055,2255,4655,00109
18 mar 202454,9055,3954,9055,3954,9310
15 mar 202455,6355,6355,6255,6255,1646
14 mar 202455,6055,6355,6055,6355,172
14 mar 20240.485 Dividendo
13 mar 202455,2755,2755,2755,2754,33-
12 mar 202455,0455,5255,0455,5254,58105
11 mar 202454,6354,6354,6354,6353,7018
08 mar 202454,1654,1654,1654,1653,24-
07 mar 202454,6954,8854,2954,2953,3724
06 mar 202454,8054,8054,8054,8053,87-
05 mar 202454,8855,2754,8855,2754,3318
04 mar 202454,9055,1554,9055,1554,2185
01 mar 202455,4855,5355,4855,5354,5910
29 feb 202455,4355,4355,4355,4354,49-
28 feb 202455,5855,8655,5855,7054,75216
27 feb 202455,7855,7855,7855,7854,83-
26 feb 202456,5056,5056,5056,5055,541
23 feb 202456,4256,4256,4256,4255,46-
22 feb 202456,2956,3156,2056,3055,34126
21 feb 202456,0056,0456,0056,0455,09100
20 feb 202454,8954,8954,8954,8953,96-
19 feb 202455,2955,3355,0155,2554,31266
16 feb 202455,0755,1655,0755,1654,2220
15 feb 202455,2155,2155,2155,2154,27-
14 feb 202455,2955,5355,2955,5354,594
13 feb 202455,2655,2655,2655,2654,3280
12 feb 202455,3955,3955,1855,1854,24145
09 feb 202455,3955,3955,3955,3954,45-
08 feb 202455,6555,6555,6555,6554,7010
07 feb 202455,6555,6555,6555,6554,70-
06 feb 202455,7055,8355,7055,8354,88175
05 feb 202456,3056,3056,1256,1255,1752
02 feb 202455,9655,9655,9655,9655,01-
01 feb 202455,0055,1355,0055,1354,192
*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...