CCC3.DE - The Coca-Cola Company

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 201948,6548,7848,3848,7648,766.076
12 dic 201948,5648,9248,4848,7948,798.542
11 dic 201948,6548,8148,4448,6248,623.930
10 dic 201948,9848,9848,5048,5548,551.998
09 dic 201949,3649,3648,9049,0449,045.190
06 dic 201948,9549,3048,7449,2449,245.196
05 dic 201949,1549,1548,6348,6348,632.462
04 dic 201948,8248,8248,4048,6348,634.198
03 dic 201948,5448,6148,2248,2948,294.184
02 dic 201948,7848,7847,9748,0648,0616.206
29 nov 201948,6048,9948,4348,5048,505.634
29 nov 20190.4 Dividendo
28 nov 201949,0149,1848,9649,0348,632.522
27 nov 201948,9549,1948,7949,0948,6915.853
26 nov 201948,2948,7648,2348,7648,366.068
25 nov 201948,3548,5247,9748,0847,697.522
22 nov 201948,1548,1847,8047,9947,594.383
21 nov 201948,4048,4047,7147,8347,446.449
20 nov 201947,9048,2147,8348,0847,684.185
19 nov 201948,2648,2647,8047,8647,475.695
18 nov 201947,8348,1647,5648,1647,7717.396
15 nov 201947,9047,9047,4747,6047,216.368
14 nov 201947,9447,9447,6047,6347,254.145
13 nov 201946,7147,5246,7147,4947,109.161
12 nov 201947,1347,2646,8846,9446,568.718
11 nov 201947,5347,5347,0447,0446,6614.171
08 nov 201947,6647,6647,3047,4647,0713.935
07 nov 201947,7648,0147,2847,3346,949.661
06 nov 201947,5147,6547,3147,5647,1811.313
05 nov 201947,9048,0047,1047,2446,8614.949
04 nov 201948,4948,5847,9648,0647,6715.130
01 nov 201948,9749,0148,3548,3547,968.722
31 ott 201948,0148,6948,0148,3747,988.426
30 ott 201948,1748,6147,8548,5548,156.797
29 ott 201948,3548,4148,1048,1747,782.543
28 ott 201948,6748,6748,1948,2747,889.292
25 ott 201949,3449,3448,5048,5848,185.037
24 ott 201949,2949,3548,9849,2848,883.256
23 ott 201948,7248,9948,5148,9948,6015.729
22 ott 201948,7448,8648,6048,6248,225.851
21 ott 201949,4449,4448,4048,4448,0417.089
18 ott 201948,7949,6548,6449,5349,137.824
17 ott 201948,4048,4948,2448,2847,886.512
16 ott 201948,6048,6748,1548,2047,8120.444
15 ott 201948,4948,6148,3048,3347,944.663
14 ott 201948,3548,6748,3048,4948,097.553
11 ott 201949,2149,2148,3048,4248,0215.800
10 ott 201949,4049,4048,4348,8648,464.976
09 ott 201948,9849,4248,8148,8148,426.042
08 ott 201949,0649,4448,8548,9048,5011.201
07 ott 201949,7949,7949,0649,2448,832.402
04 ott 201949,0649,4249,0049,4249,019.254
02 ott 201950,0950,1048,6548,6548,2610.607
01 ott 201950,2450,2549,5849,8549,449.178
30 set 201950,0050,1349,8250,0949,689.289
27 set 201949,9749,9749,5849,6549,254.627
26 set 201949,5449,7449,4749,6049,203.657
25 set 201949,0749,6949,0749,5149,116.861
24 set 201949,4549,6249,2649,3948,996.018
23 set 201949,1949,3349,0049,3348,935.339
20 set 201949,3849,5849,3849,4749,065.570
19 set 201949,1549,1548,8449,1548,755.301
18 set 201949,1049,2148,9048,9748,575.990
17 set 201949,4249,5148,8449,1948,793.756
16 set 201949,0049,2848,8148,9748,574.800
13 set 201949,6549,6549,0849,2648,868.321
13 set 20190.4 Dividendo
12 set 201949,9750,3149,5650,0549,243.875
11 set 201949,4449,6749,1049,5348,735.165
10 set 201949,4949,4948,9049,0148,228.967
09 set 201949,8850,3449,3349,3848,594.431
06 set 201949,9050,3149,6049,6548,856.888
05 set 201950,9950,9949,9550,1449,339.433
04 set 201950,4950,6250,2650,5549,747.427
03 set 201950,5750,5750,0550,4149,603.516
02 set 201950,1150,3050,0650,2949,4810.138
30 ago 201949,9450,0949,7950,0249,228.258
29 ago 201949,7150,1049,4049,7248,9217.730
28 ago 201949,3149,5049,1749,1748,384.422
27 ago 201949,0049,3249,0049,2448,456.224
26 ago 201948,6448,8448,3748,6947,918.143
23 ago 201949,5049,5048,4548,4947,718.235
22 ago 201948,9449,1948,6849,0848,293.120
21 ago 201948,6049,0048,5848,7347,9511.981
20 ago 201949,4949,5048,8948,8948,102.277
19 ago 201949,6049,6048,9849,1648,3726.256
16 ago 201948,4949,1048,4948,9548,167.976
15 ago 201948,1048,5647,2248,3847,6013.406
14 ago 201948,0048,3247,6048,3247,545.427
13 ago 201947,6047,8347,2247,4746,708.166
12 ago 201947,8348,0047,2747,3346,579.722
09 ago 201947,9948,0847,4547,5046,744.077
08 ago 201947,3847,7947,3047,7947,025.677
07 ago 201946,6047,0846,1047,0846,3213.618
06 ago 201945,9646,7045,7946,3145,5712.912
05 ago 201947,0147,0146,5146,6345,887.981
02 ago 201946,9947,4646,4447,0146,266.714
01 ago 201947,7148,0447,5848,0447,276.591
31 lug 201948,5648,5647,4647,4646,697.200
30 lug 201948,6048,7448,2848,5047,724.655
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità