CCC3.DE - The Coca-Cola Company

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ott 201948,4048,4948,2448,2848,286.512
16 ott 201948,6048,6748,1548,2048,2020.444
15 ott 201948,4948,6148,3048,3348,334.663
14 ott 201948,3548,6748,3048,4948,497.553
11 ott 201949,2149,2148,3048,4248,4215.800
10 ott 201949,4049,4048,4348,8648,864.976
09 ott 201948,9849,4248,8148,8148,816.042
08 ott 201949,0649,4448,8548,9048,9011.201
07 ott 201949,7949,7949,0649,2449,242.402
04 ott 201949,0649,4249,0049,4249,429.254
02 ott 201950,0950,1048,6548,6548,6510.607
01 ott 201950,2450,2549,5849,8549,859.178
30 set 201950,0050,1349,8250,0950,099.289
27 set 201949,9749,9749,5849,6549,654.627
26 set 201949,5449,7449,4749,6049,603.657
25 set 201949,0749,6949,0749,5149,516.861
24 set 201949,4549,6249,2649,3949,396.018
23 set 201949,1949,3349,0049,3349,335.339
20 set 201949,3849,5849,3849,4749,475.570
19 set 201949,1549,1548,8449,1549,155.301
18 set 201949,1049,2148,9048,9748,975.990
17 set 201949,4249,5148,8449,1949,193.756
16 set 201949,0049,2848,8148,9748,974.800
13 set 201949,6549,6549,0849,2649,268.321
13 set 20190.4 Dividendo
12 set 201949,9750,3149,5650,0549,653.875
11 set 201949,4449,6749,1049,5349,135.165
10 set 201949,4949,4948,9049,0148,618.967
09 set 201949,8850,3449,3349,3848,994.431
06 set 201949,9050,3149,6049,6549,256.888
05 set 201950,9950,9949,9550,1449,749.433
04 set 201950,4950,6250,2650,5550,157.427
03 set 201950,5750,5750,0550,4150,013.516
02 set 201950,1150,3050,0650,2949,8910.138
30 ago 201949,9450,0949,7950,0249,628.258
29 ago 201949,7150,1049,4049,7249,3217.730
28 ago 201949,3149,5049,1749,1748,784.422
27 ago 201949,0049,3249,0049,2448,856.224
26 ago 201948,6448,8448,3748,6948,308.143
23 ago 201949,5049,5048,4548,4948,108.235
22 ago 201948,9449,1948,6849,0848,683.120
21 ago 201948,6049,0048,5848,7348,3411.981
20 ago 201949,4949,5048,8948,8948,502.277
19 ago 201949,6049,6048,9849,1648,7726.256
16 ago 201948,4949,1048,4948,9548,567.976
15 ago 201948,1048,5647,2248,3847,9913.406
14 ago 201948,0048,3247,6048,3247,935.427
13 ago 201947,6047,8347,2247,4747,098.166
12 ago 201947,8348,0047,2747,3346,969.722
09 ago 201947,9948,0847,4547,5047,124.077
08 ago 201947,3847,7947,3047,7947,415.677
07 ago 201946,6047,0846,1047,0846,7013.618
06 ago 201945,9646,7045,7946,3145,9412.912
05 ago 201947,0147,0146,5146,6346,257.981
02 ago 201946,9947,4646,4447,0146,646.714
01 ago 201947,7148,0447,5848,0447,666.591
31 lug 201948,5648,5647,4647,4647,087.200
30 lug 201948,6048,7448,2848,5048,114.655
29 lug 201948,7948,8448,4448,4748,085.726
26 lug 201947,7548,6147,6048,5948,203.124
25 lug 201948,5048,5047,6447,7247,346.939
24 lug 201948,6349,1348,5448,6648,2711.059
23 lug 201945,9948,6045,6948,2647,8816.052
22 lug 201946,0046,3145,6045,6445,285.771
19 lug 201946,4046,4046,1546,1545,783.909
18 lug 201946,4046,5646,1246,2045,833.118
17 lug 201946,6946,6946,4046,4046,035.022
16 lug 201946,1546,7746,1546,2845,913.273
15 lug 201946,4046,4046,1946,1945,825.234
12 lug 201946,1546,4446,1546,3345,963.945
11 lug 201946,0046,2345,9045,9945,635.191
10 lug 201945,9746,1845,7545,9645,591.951
09 lug 201946,4946,4946,1046,1745,804.198
08 lug 201946,4946,6046,2846,3846,002.750
05 lug 201946,3846,3846,0046,0645,7012.833
04 lug 201946,3346,3946,0146,2845,911.812
03 lug 201946,0346,2945,9646,2545,883.388
02 lug 201945,6046,0545,6045,9245,552.292
01 lug 201945,4045,5644,8045,5645,2010.592
28 giu 201944,9845,1344,8344,9244,561.382
27 giu 201945,4245,4244,9044,9744,613.634
26 giu 201945,4845,7145,0345,0644,696.001
25 giu 201945,4045,8145,4045,6145,253.421
24 giu 201945,2645,7145,2545,6745,304.812
21 giu 201945,8845,8845,4745,5845,223.758
20 giu 201945,5345,6945,2645,6545,293.876
19 giu 201945,5645,5645,0745,2144,853.241
18 giu 201945,4045,8145,0345,2444,886.565
17 giu 201945,8045,8545,1745,2144,847.039
14 giu 201945,5845,9045,2245,9045,533.783
13 giu 201945,1345,6945,0845,2044,845.142
13 giu 20190.4 Dividendo
12 giu 201945,2546,0145,1845,7044,943.776
11 giu 201945,6045,6045,2845,5144,7510.217
07 giu 201945,6346,0145,5545,8545,0912.901
06 giu 201945,0645,4444,9245,3744,614.726
05 giu 201944,4945,0944,2145,0944,345.001
04 giu 201944,1544,6544,1544,1743,439.326
03 giu 201944,1944,1943,7643,9843,257.335
31 mag 201944,1044,1843,6344,1443,405.631
*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