Italia markets closed

Coca-Cola Consolidated, Inc. (COKE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
842,49+11,48 (+1,38%)
Alla chiusura: 04:00PM EDT
842,49 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024824,06846,75828,30842,49842,4941.066
23 apr 2024832,74834,62826,49831,01831,0123.600
22 apr 2024824,16834,00818,18830,65830,6526.200
19 apr 2024801,02820,90801,02817,18817,1836.600
18 apr 2024812,17817,09800,76801,02801,0240.300
17 apr 2024819,37819,37805,97811,64811,6437.700
16 apr 2024808,00819,04808,00812,87812,8729.300
15 apr 2024820,24820,24807,62812,63812,6327.900
12 apr 2024816,45819,99810,01816,87816,8730.600
11 apr 2024815,60831,68815,60820,59820,5945.900
10 apr 2024835,65835,94804,99810,40810,4049.000
09 apr 2024847,14847,62830,46835,59835,5942.900
08 apr 2024836,49848,16836,49845,13845,1331.700
05 apr 2024825,32830,19816,55830,11830,1131.800
04 apr 2024817,59821,34814,06819,60819,6035.300
03 apr 2024811,08824,30808,33812,17812,1753.100
02 apr 2024832,74834,01814,77817,40817,4048.200
01 apr 2024845,37845,37835,01836,21836,2138.200
28 mar 2024842,18846,58836,04846,41846,4156.600
27 mar 2024848,00852,26840,72842,18842,1842.600
26 mar 2024853,29857,55839,33840,00840,0038.400
25 mar 2024872,72872,72848,20848,99848,9930.100
22 mar 2024884,21889,05871,43874,31874,3146.400
21 mar 2024871,03888,31862,51884,21884,2149.100
20 mar 2024839,00864,65839,00864,06864,0651.200
19 mar 2024830,00843,06830,00838,02838,0233.800
18 mar 2024830,75845,91828,96833,60833,6043.700
15 mar 2024837,47845,15829,01830,46830,4692.400
14 mar 2024842,56847,73832,46843,60843,6058.400
13 mar 2024823,35840,45821,80839,99839,9957.300
12 mar 2024821,78828,83820,78820,86820,8635.400
11 mar 2024824,51829,04819,98825,95825,9541.400
08 mar 2024820,00828,57816,42825,07825,0728.900
07 mar 2024812,34826,28812,34822,79822,7941.200
06 mar 2024829,43829,43807,62810,22810,2247.200
05 mar 2024836,00837,87823,00823,99823,9947.600
04 mar 2024830,00858,99830,00835,64835,6451.700
01 mar 2024839,78839,78823,41830,00830,0045.400
29 feb 2024840,67846,48836,44840,80840,8056.000
28 feb 2024830,26840,30822,08832,87832,8751.900
27 feb 2024847,96847,96829,50832,38832,3854.200
26 feb 2024831,30851,26831,00847,96847,9640.100
23 feb 2024814,00835,48811,83829,23829,2350.000
22 feb 2024831,06835,42803,09813,63813,6381.800
21 feb 2024832,00841,93830,10841,60841,6059.800
20 feb 2024846,00850,00833,54836,47836,4773.200
16 feb 2024854,20859,72845,71846,07846,0759.600
15 feb 2024848,39864,96848,39864,59864,5960.700
14 feb 2024855,18855,38847,15848,40848,4041.400
13 feb 2024850,00858,00844,01847,84847,8452.800
12 feb 2024862,39863,81854,52854,68854,6884.500
09 feb 2024881,94881,94857,28865,00865,0045.100
08 feb 2024885,82889,77878,15879,14879,1436.600
07 feb 2024882,89900,20880,90883,38883,3830.800
06 feb 2024896,86896,86874,92877,01877,0142.400
05 feb 2024911,91911,91894,41898,53898,5328.900
02 feb 2024899,31909,52895,98909,51909,5142.200
01 feb 2024864,38899,19864,38898,89898,8938.300
31 gen 2024866,61875,57860,00861,39861,3946.400
30 gen 2024864,99871,57858,11868,72868,7230.600
29 gen 2024842,82858,79842,82858,79858,7928.500
26 gen 2024840,51846,21832,20842,82842,8233.900
25 gen 2024865,73865,73837,49840,09840,0942.100
25 gen 202416.5 Dividendo
24 gen 2024865,56877,63865,56873,94857,4432.300
23 gen 2024868,90869,30846,80864,12847,8156.500
22 gen 2024867,93876,93854,50868,90852,5071.400
19 gen 2024862,39862,39822,77858,64842,4370.800
18 gen 2024894,00895,00855,23858,89842,6769.100
17 gen 2024907,00909,35892,01893,10876,2435.900
16 gen 2024908,95914,84905,31909,20892,0344.600
12 gen 2024917,82919,56902,31909,72892,5433.500
11 gen 2024908,26918,19906,72910,96893,7645.900
10 gen 2024915,15924,64906,98913,32896,0844.400
09 gen 2024910,00915,68902,51913,95896,6942.500
08 gen 2024910,00915,00901,42914,65897,3841.100
05 gen 2024912,05919,81907,12907,12889,9935.100
04 gen 2024925,25933,14914,08916,00898,7142.300
03 gen 2024938,67942,00921,00924,00906,5548.400
02 gen 2024922,46937,55920,82934,96917,3149.300
29 dic 2023931,55938,97927,51928,40910,8746.500
28 dic 2023953,56961,91928,07933,00915,3852.000
27 dic 2023929,00950,24929,00949,00931,0837.300
26 dic 2023912,29932,00912,29929,39911,8431.000
22 dic 2023898,09929,25898,09910,10892,9263.500
21 dic 2023880,60891,88863,62890,35873,5460.900
20 dic 2023884,20891,36877,01877,01860,4574.100
19 dic 2023868,74888,72868,74886,61869,8759.200
18 dic 2023856,00873,98856,00868,74852,3446.100
15 dic 2023859,86890,00846,57856,00839,84119.700
14 dic 2023861,99864,42853,59859,72843,4939.400
13 dic 2023840,98861,12839,47855,46839,3158.600
12 dic 2023828,87848,29822,00840,98825,1053.400
11 dic 2023810,49831,90810,49824,95809,3752.800
08 dic 2023809,90821,96795,60806,26791,0446.800
07 dic 2023789,81815,60789,81809,20793,9261.700
06 dic 2023759,67786,48754,90785,00770,1854.600
05 dic 2023747,54759,55743,01755,00740,7529.900
04 dic 2023726,58747,91726,58746,14732,0541.700
01 dic 2023733,26734,00725,00726,58712,8650.700
*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...