KO - The Coca-Cola Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202057,2157,8557,1357,4857,4814.359.900
24 gen 202057,8557,8757,4657,6857,688.594.300
23 gen 202057,3857,8557,2457,8357,8312.858.900
22 gen 202057,2557,6457,1857,6157,6112.869.600
21 gen 202056,8557,2556,5757,1757,1711.968.900
17 gen 202056,8757,1556,8056,9456,9414.264.300
16 gen 202056,8556,9556,6156,8256,8210.234.100
15 gen 202056,0056,9856,0056,7056,7017.735.400
14 gen 202056,2456,2955,8356,0056,0016.345.300
13 gen 202055,5356,2355,4256,1356,1314.302.900
10 gen 202055,4855,9355,4555,5355,5313.040.100
09 gen 202055,0055,4054,8455,3455,3415.398.000
08 gen 202054,2754,6454,1554,3554,3510.676.000
07 gen 202054,4554,6054,1554,2554,259.973.900
06 gen 202054,6554,9154,5254,6754,6714.698.300
03 gen 202054,3254,9954,0954,6954,6911.354.500
02 gen 202055,3255,4354,7654,9954,9911.867.700
31 dic 201955,2055,3854,9855,3555,357.982.600
30 dic 201955,1855,3955,0655,2755,276.431.700
27 dic 201955,0155,4555,0055,3555,356.895.500
26 dic 201954,9255,0254,7955,0255,026.228.500
24 dic 201954,8055,0054,6454,7154,713.359.300
23 dic 201955,0055,2454,8454,9154,919.300.800
20 dic 201954,9455,2054,4754,9754,9723.832.800
19 dic 201954,0454,3453,9254,3254,3213.385.900
18 dic 201954,5354,7553,8953,9153,9115.132.100
17 dic 201954,4054,5854,2954,4254,429.230.000
16 dic 201954,6954,8354,3754,4254,429.538.100
13 dic 201953,9454,5553,8454,4254,4213.072.200
12 dic 201954,0154,4553,9454,1454,1411.233.300
11 dic 201953,9454,1553,6653,9553,958.879.100
10 dic 201954,0454,0753,7353,7753,778.993.900
09 dic 201954,3054,5154,0254,0754,0713.887.200
06 dic 201954,3154,5054,1754,4254,427.843.500
05 dic 201954,2154,2953,8354,1954,1914.068.100
04 dic 201953,8054,3153,7254,2954,2913.624.000
03 dic 201953,7153,8453,4053,8053,8014.498.300
02 dic 201953,3253,7552,8553,7553,7513.173.800
29 nov 201953,7053,7353,2253,4053,407.222.300
29 nov 20190.4 Dividendo
27 nov 201953,9354,1053,6053,9553,559.595.200
26 nov 201953,3153,9453,2253,9053,5013.219.800
25 nov 201953,2853,3952,7753,2252,8310.963.500
22 nov 201952,9653,1952,7553,0352,649.113.300
21 nov 201953,1153,3452,7852,9652,577.856.100
20 nov 201953,1053,4053,0153,2252,8311.970.300
19 nov 201953,1553,3152,8753,0852,6912.679.500
18 nov 201952,6853,4452,6753,0352,6413.782.000
15 nov 201952,6452,6852,3852,6752,288.982.400
14 nov 201952,5352,6752,3552,6352,248.660.300
13 nov 201952,1852,4551,9652,4152,0212.257.900
12 nov 201951,9151,9151,5851,7151,3312.656.900
11 nov 201952,3352,3751,7851,8451,468.198.300
08 nov 201952,4652,6052,0952,2151,827.141.800
07 nov 201952,8853,0051,9652,2951,9011.725.500
06 nov 201952,5352,8052,4152,8052,4113.288.900
05 nov 201952,8952,8952,1252,4252,0319.283.600
04 nov 201953,9654,0052,9753,1452,7517.515.100
01 nov 201954,6354,7453,8553,9053,509.889.200
31 ott 201953,9654,4753,8554,4354,0313.981.600
30 ott 201953,5254,0553,1653,9453,548.620.900
29 ott 201953,3953,6653,2653,4153,017.999.700
28 ott 201953,7453,9553,3753,5753,178.866.100
25 ott 201954,5554,5653,6753,7553,359.782.400
24 ott 201954,5754,8254,4954,6154,2111.051.400
23 ott 201954,0654,6654,0154,6454,238.556.600
22 ott 201954,2354,4253,7453,8553,459.533.400
21 ott 201954,4554,5653,6854,2353,8312.778.900
18 ott 201955,0055,3954,4554,7854,3718.122.400
17 ott 201953,6954,1253,5853,7953,3913.190.300
16 ott 201953,4653,5753,1353,4953,0910.454.800
15 ott 201953,4353,6853,2753,5153,119.564.300
14 ott 201953,4953,6853,2253,3052,907.306.300
11 ott 201953,6553,7053,2053,3052,908.981.700
10 ott 201953,5553,8853,3653,6653,268.942.900
09 ott 201954,0654,0753,5453,8353,437.135.000
08 ott 201953,8854,0753,4553,5853,1813.301.900
07 ott 201954,3354,3653,7753,8753,475.964.900
04 ott 201954,0054,5453,8954,5454,149.295.400
03 ott 201953,5053,9852,8253,8453,4413.817.500
02 ott 201954,2154,4452,9053,0852,6914.343.600
01 ott 201954,5354,7854,0154,6554,2414.261.500
30 set 201954,1554,6854,1554,4454,049.808.700
27 set 201954,5654,6454,0054,3153,917.939.900
26 set 201954,4754,5854,1354,3953,9910.031.200
25 set 201954,4454,4854,0054,1753,7710.248.400
24 set 201954,2554,6154,0454,3053,9010.093.000
23 set 201953,9154,3653,8854,1453,746.485.300
20 set 201954,6954,6953,9053,9153,5119.211.500
19 set 201954,2354,6054,1354,5254,127.560.300
18 set 201954,2054,2953,8254,2353,839.700.400
17 set 201954,1054,7053,9654,2453,8411.347.400
16 set 201954,1054,3453,6353,9653,5611.172.000
13 set 201954,4854,7954,0754,2653,8611.486.100
13 set 20190.4 Dividendo
12 set 201955,1055,3154,9855,1154,3012.357.900
11 set 201954,2954,8053,9754,7753,979.740.400
10 set 201954,2354,4453,8554,4053,6012.038.200
09 set 201955,0355,0854,3654,5253,7210.814.900
06 set 201955,4455,4454,7655,2354,429.093.500
*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