Italia markets close in 7 hours 44 minutes

The Coca-Cola Company (CCC3.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
57,39-0,06 (-0,10%)
In data: 09:28AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202457,3657,4557,3457,3957,391.102
25 apr 202457,2258,3257,1357,4557,4511.749
24 apr 202456,6457,0056,0056,9656,968.615
23 apr 202456,7956,8856,2256,3456,346.596
22 apr 202456,4756,6656,0756,4156,4116.574
19 apr 202455,1755,8255,0055,7855,7812.188
18 apr 202454,8955,2254,7755,1155,114.132
17 apr 202454,7554,8854,6254,6754,673.394
16 apr 202454,6654,8454,6254,8054,805.593
15 apr 202454,8355,2454,6855,0955,097.280
12 apr 202455,4055,4755,0055,0055,0020.177
11 apr 202454,9555,1154,7555,0255,023.891
10 apr 202455,0055,3554,7254,7254,728.128
09 apr 202454,6454,7354,3654,6054,606.361
08 apr 202455,0655,1854,4554,5454,547.278
05 apr 202454,8055,0754,6154,9554,957.199
04 apr 202455,3055,4355,0655,1455,1410.302
03 apr 202455,8655,9455,5055,6555,656.268
02 apr 202456,6456,7056,0056,1856,1810.937
28 mar 202456,4256,6856,4056,5456,546.451
27 mar 202455,9956,8055,9156,3456,346.052
26 mar 202455,6855,9655,5455,9355,939.663
25 mar 202455,9556,0055,6155,6255,626.872
22 mar 202455,8956,1455,7355,9755,973.364
21 mar 202455,5356,0255,4955,8755,8710.021
20 mar 202455,3855,7355,3855,6655,6610.305
19 mar 202455,3455,5955,2855,4755,477.003
18 mar 202455,0655,5054,9355,5055,504.966
15 mar 202455,6555,6955,0955,2155,219.857
14 mar 202455,6955,8355,4555,7255,725.091
14 mar 20240.485 Dividendo
13 mar 202455,4655,8855,3055,8255,336.188
12 mar 202455,0955,5755,0955,4054,928.456
11 mar 202454,5754,9754,4654,9654,486.862
08 mar 202454,3054,5453,9054,5454,076.136
07 mar 202454,7754,8854,3054,3253,8514.330
06 mar 202454,8455,1154,6854,7454,2611.139
05 mar 202455,1355,3354,8954,9754,498.531
04 mar 202454,9555,0754,6255,0754,595.803
01 mar 202455,7055,7054,8154,9954,5111.785
29 feb 202455,8055,8755,4655,6955,219.630
28 feb 202455,8555,9055,5055,5555,0711.318
27 feb 202456,0456,0455,7155,7155,236.283
26 feb 202456,5656,6056,2056,3255,8310.002
23 feb 202456,3456,9156,3256,5956,105.723
22 feb 202456,3856,4556,0056,2655,7712.681
21 feb 202456,0556,6155,9556,3455,8515.681
20 feb 202455,0756,0854,7855,8855,3913.661
19 feb 202454,9955,2354,6554,9954,5111.919
16 feb 202455,2455,3954,8855,1754,694.114
15 feb 202455,3055,3355,0655,1754,696.926
14 feb 202455,3955,6455,1255,4154,9315.417
13 feb 202455,2956,6354,5155,0554,5735.491
12 feb 202455,1755,4954,8755,0554,5713.568
09 feb 202455,5055,6854,7555,0054,5219.273
08 feb 202455,5955,8655,4255,4254,946.724
07 feb 202455,7755,8855,6755,7755,294.981
06 feb 202455,7555,9555,5755,7955,315.700
05 feb 202456,0956,3455,8055,9555,467.008
02 feb 202455,9056,3455,7356,0255,5317.994
01 feb 202455,3055,8454,9255,8455,3511.693
31 gen 202455,2655,6355,1855,3654,8826.715
30 gen 202455,1655,2354,8055,0254,548.715
29 gen 202454,7455,1154,6654,9954,518.438
26 gen 202454,7054,7554,4554,6454,175.116
25 gen 202454,2254,4054,0554,2053,737.096
24 gen 202455,1955,1954,5054,6754,1918.150
23 gen 202454,7155,1454,7055,0454,565.617
22 gen 202454,9855,1354,7754,8854,406.113
19 gen 202455,2755,4054,8554,9854,506.646
18 gen 202454,9755,3854,8055,0454,5610.856
17 gen 202455,0855,4454,8955,4454,966.797
16 gen 202455,1955,5055,1455,3154,8314.956
15 gen 202455,2755,2754,7754,8554,3713.048
12 gen 202454,4954,8854,4354,8754,3910.103
11 gen 202454,8954,9954,5754,6454,1720.398
10 gen 202454,9455,2554,7154,8254,3417.201
09 gen 202454,7455,0054,5254,9954,5111.556
08 gen 202454,4154,6854,2554,4453,979.562
05 gen 202454,6354,8154,4054,4053,934.737
04 gen 202454,8654,9554,5954,9454,4612.390
03 gen 202454,4255,1454,4054,9854,5024.668
02 gen 202453,7054,5853,3954,3053,8331.138
29 dic 202353,0553,2553,0453,1552,695.180
28 dic 202352,8053,0652,7253,0052,548.890
27 dic 202353,1153,1552,6052,7452,2810.857
22 dic 202352,6953,0652,4752,9852,525.372
21 dic 202352,8552,9052,5752,7252,2614.732
20 dic 202353,6553,7953,0753,1652,707.695
19 dic 202354,0754,2153,6053,7553,2814.679
18 dic 202353,5054,3853,4954,3853,9118.213
15 dic 202353,9454,3653,7654,0953,6215.044
14 dic 202355,0655,1254,1454,1653,6934.175
13 dic 202355,0155,2654,9055,2354,7512.800
12 dic 202354,8455,1054,5354,8054,326.739
11 dic 202354,5554,8654,3254,7754,297.020
08 dic 202354,4354,7554,2654,4854,0110.699
07 dic 202354,3154,4554,1754,4253,954.855
06 dic 202354,3354,4353,9754,2253,755.963
05 dic 202354,1754,4653,8854,4653,995.056
*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...