KO - The Coca-Cola Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 201954,4854,7954,0754,2654,2611.398.300
13 set 20190.4 Dividendo
12 set 201955,1055,3154,9855,1154,7112.357.900
11 set 201954,2954,8053,9754,7754,379.740.400
10 set 201954,2354,4453,8554,4054,0112.038.200
09 set 201955,0355,0854,3654,5254,1210.814.900
06 set 201955,4455,4454,7655,2354,839.093.500
05 set 201955,7555,7755,0355,1254,7213.677.000
04 set 201955,3555,9255,3055,7755,3710.718.100
03 set 201954,9855,3354,8755,3054,9012.991.400
30 ago 201955,1655,2254,8155,0454,648.746.700
29 ago 201955,2655,3454,6055,0554,659.262.800
28 ago 201954,6655,1554,4255,1154,7110.046.400
27 ago 201954,7054,9554,4154,7254,3213.537.000
26 ago 201954,0054,5453,7354,5454,149.226.900
23 ago 201954,4254,7153,3953,7453,3514.160.400
22 ago 201954,1254,6454,1054,4954,097.467.900
21 ago 201954,2554,4153,8554,1053,7110.886.500
20 ago 201954,6254,6853,8453,8853,498.176.700
19 ago 201954,4454,7854,3154,6954,2910.936.200
16 ago 201953,9854,4953,9554,4154,0214.288.700
15 ago 201953,4354,0053,2353,8753,4812.393.200
14 ago 201953,3453,9752,9752,9952,6117.088.900
13 ago 201952,9053,6152,8753,5053,118.581.200
12 ago 201953,2853,4452,9953,2052,814.778.600
09 ago 201953,7953,9053,0853,4253,039.260.900
08 ago 201953,2153,7852,8553,6953,3010.799.000
07 ago 201952,2753,3951,7753,1852,7917.937.000
06 ago 201951,8752,7651,6152,2751,8919.903.100
05 ago 201952,3952,6651,4051,6551,2819.986.500
02 ago 201951,9152,7351,9152,3351,9513.102.300
01 ago 201952,7853,2052,0152,0351,6519.527.200
31 lug 201953,5153,5152,0452,6352,2516.865.500
30 lug 201953,9654,3053,5753,7253,338.127.100
29 lug 201954,1754,3053,9053,9953,6012.283.900
26 lug 201953,3454,3153,1954,1753,7811.451.900
25 lug 201953,6353,8052,7253,0752,6819.135.000
24 lug 201954,1254,8253,6253,7853,3915.633.400
23 lug 201953,2554,6452,7654,3353,9433.417.900
22 lug 201951,5251,5251,1351,2250,8512.090.700
19 lug 201952,1452,1551,3751,3951,0210.355.500
18 lug 201952,0452,1751,6752,0351,6511.912.300
17 lug 201952,2252,2652,0152,1851,808.264.200
16 lug 201951,9652,4751,8152,1451,767.132.500
15 lug 201952,2852,2951,8752,1351,755.876.100
12 lug 201952,2552,2951,9152,1251,747.347.400
11 lug 201951,9952,0651,6652,0451,6610.376.500
10 lug 201951,8051,9751,6651,8251,447.620.900
09 lug 201951,7251,9751,4351,5951,2210.584.900
08 lug 201952,2052,3351,8952,0051,629.495.100
05 lug 201951,8952,1251,4852,1151,738.916.300
03 lug 201952,0052,3352,0052,1051,727.253.700
02 lug 201951,7852,0551,5551,9851,608.569.200
01 lug 201951,0751,6350,7851,6051,2314.976.400
28 giu 201951,2751,4050,5250,9250,5516.339.900
27 giu 201951,2951,4050,9751,0850,7112.374.900
26 giu 201951,5251,6451,0951,1250,7512.405.100
25 giu 201952,0052,1051,6451,7651,3811.519.900
24 giu 201951,7452,2051,7051,9251,5410.780.000
21 giu 201951,5351,8951,4151,5551,1821.264.400
20 giu 201951,5051,7951,3551,6651,2910.656.600
19 giu 201950,5451,2450,4751,1250,759.414.100
18 giu 201951,2551,3050,5350,6450,279.221.100
17 giu 201951,2551,4850,6150,8750,5012.322.400
14 giu 201951,0551,5351,0551,3150,948.694.300
13 giu 201951,4651,7050,7851,1350,7610.353.600
13 giu 20190.4 Dividendo
12 giu 201951,5052,1451,4751,6450,8711.088.100
11 giu 201951,4551,5951,1851,3350,569.915.600
10 giu 201951,5451,5451,0951,3850,619.737.400
07 giu 201951,4752,1951,4551,4950,7215.293.600
06 giu 201950,9151,5450,5951,4050,6315.190.400
05 giu 201950,0151,1449,6950,7850,0215.837.600
04 giu 201950,0050,2849,6250,0049,2512.010.600
03 giu 201949,1649,9849,0249,9849,2314.167.200
31 mag 201949,0049,3148,7849,1348,4011.368.600
30 mag 201948,7249,3148,6749,2548,519.087.200
29 mag 201948,7449,0348,4148,6147,8812.534.600
28 mag 201949,6049,6749,0349,1048,3718.614.000
24 mag 201949,8249,8949,5349,6148,876.887.600
23 mag 201949,5049,9049,4649,8549,1012.199.400
22 mag 201948,7849,7148,7249,6548,9116.050.400
21 mag 201949,0049,0348,4548,6047,8710.587.400
20 mag 201949,0449,1448,7648,8548,1213.850.500
17 mag 201949,2749,5549,1749,2048,4611.257.000
16 mag 201949,2749,6649,2149,5848,8417.771.300
15 mag 201948,6749,3848,6049,1848,4411.422.500
14 mag 201948,5349,3248,3548,6947,9616.844.200
13 mag 201947,9148,1347,7348,0547,3311.911.500
10 mag 201947,4148,3047,4048,1947,479.653.800
09 mag 201947,8047,9847,0747,4046,6911.450.500
08 mag 201948,0548,2347,8247,8547,139.281.400
07 mag 201948,2348,2947,7748,0047,2812.487.500
06 mag 201948,3348,6148,2648,4747,758.657.800
03 mag 201948,6048,9648,5248,7247,997.076.900
02 mag 201948,5348,7748,2748,3947,678.724.600
01 mag 201948,9549,0848,5548,5947,8610.551.200
30 apr 201948,5349,1848,3949,0648,3317.912.900
29 apr 201948,1748,4548,1148,4247,709.731.500
26 apr 201947,9948,4547,9848,2647,5410.154.300
*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