Italia markets close in 2 hours 14 minutes

The Coca-Cola Company (CCC3.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,41+0,01 (+0,02%)
In data: 02:55PM CEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202458,3158,5158,3158,4158,41640
16 mag 202458,1658,4858,1458,4058,403.115
15 mag 202458,2958,4557,9758,0558,051.679
14 mag 202458,9659,0658,1158,2758,271.854
13 mag 202458,5958,9358,5958,9358,932.353
10 mag 202458,5458,6158,3758,6158,611.824
09 mag 202458,3358,4958,3358,4558,45362
08 mag 202458,2658,3958,1458,3958,391.453
07 mag 202457,6958,1657,6957,9457,942.689
06 mag 202457,8957,8957,5357,8657,861.211
03 mag 202457,9957,9957,3257,7657,761.770
02 mag 202457,9958,3357,8258,0758,075.907
30 apr 202457,8458,5556,8657,7457,741.743
29 apr 202457,7957,8057,5157,6157,613.585
26 apr 202457,3257,8357,3257,6757,675.296
25 apr 202457,4958,4757,1857,6957,695.092
24 apr 202456,7957,3256,0057,3257,322.272
23 apr 202456,7156,8456,3756,4456,441.698
22 apr 202456,3956,6456,2056,6356,631.629
19 apr 202455,2656,5555,0256,5156,511.699
18 apr 202454,7355,3354,7355,3355,333.094
17 apr 202454,7154,8554,6554,7154,712.976
16 apr 202454,6154,8354,6154,6754,671.095
15 apr 202454,6955,2054,6154,7954,791.436
12 apr 202455,0555,4455,0555,2555,251.202
11 apr 202454,8355,2954,7855,2955,291.693
10 apr 202455,0355,2154,8054,8054,80348
09 apr 202454,7455,0154,3555,0155,011.685
08 apr 202454,9155,1854,5054,5454,542.372
05 apr 202454,8955,0054,5554,9954,994.237
04 apr 202455,2855,3254,8054,8754,874.244
03 apr 202455,8155,9155,2255,2255,222.675
02 apr 202456,7456,7455,9255,9655,962.321
28 mar 202456,4856,7056,4456,7056,70812
27 mar 202455,8656,6555,8656,4456,442.352
26 mar 202455,7655,9755,5655,9755,973.576
25 mar 202455,9955,9955,5655,8555,857.058
22 mar 202455,6856,1555,6756,1556,155.556
21 mar 202455,5556,0855,4655,8155,812.243
20 mar 202455,5355,8055,4355,5255,522.471
19 mar 202455,2155,5455,2155,5455,544.253
18 mar 202455,0155,4554,9755,3855,383.469
15 mar 202455,6155,7055,0455,0455,041.721
14 mar 202455,6055,8255,4955,5555,553.514
14 mar 20240.485 Dividendo
13 mar 202455,4955,9355,3555,9355,443.924
12 mar 202455,2755,5955,0955,5955,113.437
11 mar 202454,2355,1954,2355,1954,714.168
08 mar 202454,1754,5154,0054,5154,044.176
07 mar 202454,6954,8354,1854,3553,881.470
06 mar 202454,8155,0154,6054,6054,131.620
05 mar 202455,1155,3354,7654,7654,294.377
04 mar 202454,8655,1654,6755,1654,684.889
01 mar 202455,5655,7254,8455,0554,574.538
29 feb 202455,6555,7455,4255,5255,044.904
28 feb 202455,6155,9055,4655,6355,152.540
27 feb 202455,8456,0455,5055,6655,181.766
26 feb 202456,6256,6255,9356,0455,551.838
23 feb 202456,4356,9156,4056,5056,014.545
22 feb 202456,3356,5556,1756,5556,061.337
21 feb 202456,2456,5755,9956,5756,082.689
20 feb 202455,0356,1154,8256,1155,624.898
19 feb 202455,2655,2655,0055,1554,673.578
16 feb 202455,1655,4054,9855,0654,5812.318
15 feb 202455,2155,4755,0055,1254,642.528
14 feb 202455,4455,6255,1055,1554,672.175
13 feb 202455,4556,5054,8755,1054,627.125
12 feb 202455,1355,4154,9355,2754,791.666
09 feb 202455,4655,6854,8155,0554,572.313
08 feb 202455,6155,8255,2255,3754,892.364
07 feb 202455,8455,9055,6755,7855,302.880
06 feb 202455,9355,9555,6455,6855,202.848
05 feb 202456,3056,3155,8155,9155,435.071
02 feb 202455,9656,1655,7555,9855,4910.597
01 feb 202455,1956,0055,0056,0055,514.128
31 gen 202455,4555,5855,0055,0054,527.833
30 gen 202455,2555,3154,8355,2454,761.289
29 gen 202454,7455,2354,7455,0654,586.171
26 gen 202454,4154,7454,4154,6654,192.133
25 gen 202454,2954,4054,0754,4053,933.766
24 gen 202455,0255,1154,2554,2553,784.008
23 gen 202454,7155,2454,7055,2154,732.992
22 gen 202455,0155,1054,6254,8254,343.010
19 gen 202455,2255,3554,9554,9554,472.500
18 gen 202455,0055,3854,8355,3854,906.518
17 gen 202455,1955,4054,9355,1654,687.073
16 gen 202455,0355,4355,0355,2154,732.652
15 gen 202455,0955,2054,7555,1854,702.840
12 gen 202454,3655,1654,3155,1654,682.975
11 gen 202454,7854,9554,5654,5754,104.772
10 gen 202454,9654,9654,7154,9454,462.504
09 gen 202454,7655,0054,7054,8054,324.591
08 gen 202454,5454,8254,3554,8254,345.420
05 gen 202454,7154,7954,0454,3353,861.762
04 gen 202454,9654,9654,6554,7954,316.986
03 gen 202454,6755,1454,5354,8654,382.544
02 gen 202453,4154,6453,3654,6454,173.068
29 dic 202353,1153,2453,1153,2052,741.192
28 dic 202352,9453,0652,7252,9452,482.459
27 dic 202353,4053,4052,6652,8252,362.416
*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...