19 de Septiembre, 19:20 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

COCA-COLA CO (KO)COCA-COLA CO (KO)

0,110,24 %
46,04

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/09/2018 46,390 45,930 -0,84 46,530 45,930 9.846.450
17/09/2018 46,000 46,320 0,72 46,330 45,910 8.408.255
14/09/2018 45,920 45,990 0,35 46,026 45,610 7.487.634
13/09/2018 46,010 45,830 -0,89 46,120 45,710 8.221.217
12/09/2018 46,160 46,240 0,48 46,300 46,020 13.182.394
11/09/2018 46,100 46,020 -0,09 46,150 45,880 9.264.638
10/09/2018 45,910 46,060 0,74 46,310 45,795 8.558.142
07/09/2018 45,600 45,720 -0,11 45,820 45,280 10.171.616
06/09/2018 45,400 45,770 0,86 46,000 45,300 11.395.002
05/09/2018 44,660 45,380 1,39 45,420 44,660 10.531.790
04/09/2018 44,600 44,760 0,43 44,900 44,510 11.135.782
31/08/2018 45,000 44,570 -0,85 45,070 44,390 19.833.315
30/08/2018 45,280 44,950 -0,84 45,320 44,885 9.705.216
29/08/2018 45,250 45,330 -0,09 45,415 45,220 12.410.197
28/08/2018 45,650 45,370 -0,70 45,730 45,280 8.476.059
27/08/2018 46,050 45,690 0,13 46,050 45,564 9.580.993
24/08/2018 45,650 45,630 -0,15 45,800 45,580 10.696.008
23/08/2018 45,890 45,700 -0,50 46,080 45,690 13.013.982
22/08/2018 46,340 45,930 -0,63 46,380 45,920 7.123.492
21/08/2018 46,730 46,220 -1,09 46,750 46,210 13.618.587
20/08/2018 46,680 46,730 0,28 46,865 46,590 6.250.674
17/08/2018 46,290 46,600 0,82 46,730 46,240 8.465.327
16/08/2018 46,110 46,220 0,30 46,380 45,970 10.591.208
15/08/2018 45,770 46,080 0,41 46,145 45,650 9.669.630
14/08/2018 45,910 45,890 0,13 46,100 45,873 6.831.027
13/08/2018 46,050 45,830 -0,54 46,130 45,700 7.914.002
10/08/2018 46,210 46,080 -0,58 46,420 45,965 7.435.527
09/08/2018 46,250 46,350 0,43 46,420 46,075 8.923.860
08/08/2018 46,490 46,150 -0,75 46,560 46,123 6.809.275
07/08/2018 46,520 46,500 -0,32 46,610 46,130 8.612.979
06/08/2018 46,600 46,650 0,06 46,870 46,550 10.055.455
03/08/2018 46,230 46,620 0,95 46,760 46,140 11.462.724
02/08/2018 46,480 46,180 -0,45 46,630 46,180 12.007.190
01/08/2018 46,450 46,390 -0,51 46,490 46,170 9.902.422
31/07/2018 46,400 46,630 0,87 46,670 46,310 12.423.376
30/07/2018 46,100 46,230 0,04 46,440 46,050 8.967.622
27/07/2018 46,320 46,210 -0,06 46,495 46,060 10.516.848
26/07/2018 46,360 46,240 0,33 46,590 46,200 12.673.055
25/07/2018 46,000 46,090 1,83 46,580 45,750 21.326.493
24/07/2018 44,780 45,260 0,69 45,270 44,610 13.775.573
23/07/2018 45,280 44,950 -0,73 45,360 44,774 8.923.894
20/07/2018 45,020 45,280 0,38 45,280 44,900 8.586.621
19/07/2018 44,990 45,110 -0,02 45,430 44,920 9.963.694
18/07/2018 45,190 45,120 -0,29 45,285 44,840 7.347.990
17/07/2018 44,750 45,250 1,16 45,390 44,680 11.586.294
16/07/2018 44,730 44,730 -0,02 44,800 44,530 5.828.916
13/07/2018 44,700 44,740 0,16 44,780 44,465 5.585.830
12/07/2018 44,830 44,670 -0,27 44,960 44,490 6.259.311
11/07/2018 44,990 44,790 -0,40 45,000 44,640 7.706.979
10/07/2018 44,510 44,970 1,28 45,000 44,500 9.898.584
09/07/2018 44,540 44,400 -0,54 44,730 44,340 7.360.791
06/07/2018 44,670 44,640 -0,04 44,940 44,575 8.730.313
05/07/2018 44,160 44,660 1,52 44,670 44,130 11.617.118
03/07/2018 44,060 43,990 0,55 44,330 43,990 8.214.329
02/07/2018 43,780 43,750 -0,25 44,160 43,580 9.173.807
29/06/2018 43,570 43,860 0,90 44,100 43,310 11.483.347
28/06/2018 43,240 43,470 0,93 43,675 43,170 12.650.229
27/06/2018 43,330 43,070 -0,60 43,610 42,990 15.310.412
26/06/2018 43,560 43,330 -0,57 43,840 43,280 13.957.506
25/06/2018 43,160 43,580 0,76 43,750 43,160 12.091.847
22/06/2018 43,150 43,250 0,37 43,410 43,075 15.784.036
21/06/2018 43,270 43,090 -0,39 43,300 42,960 10.385.597
20/06/2018 43,620 43,260 -0,78 43,775 43,230 10.594.028
19/06/2018 43,300 43,600 0,11 43,750 43,200 12.929.947
18/06/2018 43,880 43,550 -1,29 43,955 43,400 12.156.234
15/06/2018 43,560 44,120 1,24 44,150 43,450 21.275.750
14/06/2018 43,750 43,580 -1,36 43,850 43,520 12.652.423
13/06/2018 44,350 44,180 -0,52 44,520 44,152 16.409.788
12/06/2018 44,130 44,410 0,63 44,420 44,075 8.171.357
11/06/2018 43,950 44,130 0,41 44,245 43,890 7.430.661
08/06/2018 43,570 43,950 1,17 44,000 43,560 11.938.253
07/06/2018 43,330 43,440 -0,05 43,730 43,330 11.863.129
06/06/2018 43,060 43,460 0,81 43,460 43,040 9.198.383
05/06/2018 43,500 43,110 -0,87 43,540 43,100 9.966.084
04/06/2018 43,360 43,490 0,86 43,590 43,290 11.698.890
01/06/2018 43,100 43,120 0,28 43,320 43,040 10.655.966
31/05/2018 43,200 43,000 -0,30 43,210 42,680 15.457.799
30/05/2018 42,770 43,130 1,05 43,280 42,700 10.108.474
29/05/2018 42,120 42,680 0,66 42,850 42,100 14.811.027
25/05/2018 42,340 42,400 0,19 42,580 42,200 8.806.470
24/05/2018 42,400 42,320 -0,19 42,470 42,185 9.264.364
23/05/2018 42,250 42,400 0,36 42,450 41,930 8.945.425
22/05/2018 42,500 42,250 -0,38 42,600 42,205 8.221.756
21/05/2018 42,310 42,410 0,55 42,520 42,270 9.098.480
18/05/2018 42,300 42,180 -0,28 42,380 42,080 11.477.448
17/05/2018 42,010 42,300 1,81 42,350 41,870 14.740.857
16/05/2018 41,740 41,550 -0,41 41,940 41,540 11.107.031
15/05/2018 41,780 41,720 -0,76 41,920 41,450 16.445.360
14/05/2018 42,250 42,040 -0,24 42,315 41,900 10.568.362
11/05/2018 42,240 42,140 -0,09 42,470 42,040 6.320.774
10/05/2018 41,990 42,180 0,96 42,360 41,940 7.922.611
09/05/2018 41,970 41,780 -0,07 42,230 41,670 9.285.345
08/05/2018 41,970 41,810 -0,78 42,090 41,690 14.804.179
07/05/2018 42,340 42,140 -0,52 42,490 41,964 9.334.596
04/05/2018 41,790 42,360 1,12 42,500 41,770 10.933.296
03/05/2018 42,220 41,890 -0,40 42,400 41,520 18.297.828
02/05/2018 42,400 42,060 -1,24 42,585 41,940 13.713.054
01/05/2018 42,960 42,590 -1,43 42,990 42,180 11.473.914
30/04/2018 43,500 43,210 -0,23 43,690 42,970 15.585.882
27/04/2018 42,730 43,310 1,31 43,340 42,710 9.760.664
26/04/2018 42,400 42,750 0,75 43,100 42,260 13.412.398
25/04/2018 42,740 42,430 -1,49 42,890 41,905 19.550.800
24/04/2018 43,980 43,070 -2,07 44,100 42,730 18.482.940
23/04/2018 43,740 43,980 0,55 43,990 43,560 11.855.871
20/04/2018 44,310 43,740 -1,29 44,410 43,580 14.645.823
19/04/2018 44,340 44,310 -0,45 44,470 44,015 10.346.372
18/04/2018 44,900 44,510 -0,82 44,970 44,325 7.307.302
17/04/2018 44,950 44,880 0,45 45,030 44,650 8.244.927
16/04/2018 44,650 44,680 0,38 44,890 44,400 8.948.605
13/04/2018 44,190 44,510 1,09 44,690 44,140 10.746.139
12/04/2018 44,080 44,030 0,09 44,405 43,950 8.475.088
11/04/2018 43,810 43,990 0,00 44,140 43,760 8.398.369
10/04/2018 44,070 43,990 0,37 44,180 43,715 10.379.640
09/04/2018 44,030 43,830 -0,20 44,310 43,780 11.903.436
06/04/2018 44,280 43,920 -1,08 44,520 43,710 11.326.702
05/04/2018 44,280 44,400 0,36 44,610 43,940 11.538.023
04/04/2018 43,140 44,240 1,98 44,400 43,110 13.551.686
03/04/2018 42,980 43,380 1,66 43,535 42,840 15.308.411
02/04/2018 43,440 42,670 -1,75 43,500 42,473 14.064.396
29/03/2018 43,540 43,430 0,25 43,920 43,290 10.428.915
28/03/2018 43,000 43,320 1,00 43,700 43,000 15.755.424
27/03/2018 42,700 42,890 0,47 43,310 42,525 11.624.082
26/03/2018 42,610 42,690 0,85 42,810 42,250 11.091.324
23/03/2018 42,820 42,330 -1,01 43,156 42,290 13.474.481
22/03/2018 42,880 42,760 -0,56 43,365 42,700 12.172.080
21/03/2018 43,130 43,000 -0,37 43,450 42,790 13.050.814
20/03/2018 43,320 43,160 -0,23 43,480 43,010 13.555.175
19/03/2018 43,460 43,260 -0,46 43,710 43,175 12.360.959
16/03/2018 43,700 43,460 -0,48 44,020 43,450 26.597.933
15/03/2018 43,880 43,670 -0,25 44,000 43,550 12.416.528
14/03/2018 44,380 43,780 -1,77 44,430 43,725 15.308.599
13/03/2018 44,670 44,570 0,09 44,825 44,400 11.122.325
12/03/2018 44,950 44,530 -0,65 45,090 44,330 11.839.399
09/03/2018 44,570 44,820 0,83 44,820 44,390 9.768.309
08/03/2018 43,900 44,450 1,44 44,460 43,800 12.082.147
07/03/2018 43,590 43,820 -0,25 43,920 43,470 9.366.972
06/03/2018 43,950 43,930 0,09 44,050 43,590 9.521.496
05/03/2018 43,570 43,890 0,39 43,935 43,500 11.847.374
02/03/2018 43,250 43,720 0,67 43,800 43,240 14.032.505
01/03/2018 43,100 43,430 0,49 43,640 42,820 17.435.476
28/02/2018 43,830 43,220 -0,92 43,910 43,220 11.901.863
27/02/2018 44,150 43,620 -0,93 44,311 43,620 12.695.432
26/02/2018 44,230 44,030 -0,02 44,390 43,810 12.665.411
23/02/2018 43,580 44,040 1,19 44,060 43,420 7.626.035
22/02/2018 43,430 43,520 0,42 43,820 43,220 12.359.445
21/02/2018 44,110 43,340 -1,48 44,260 43,330 12.757.102
20/02/2018 44,750 43,990 -2,20 44,830 43,940 14.116.456
16/02/2018 45,570 44,980 0,45 45,640 44,720 17.202.302
15/02/2018 44,250 44,780 1,54 44,830 44,120 13.429.741
14/02/2018 44,020 44,100 -0,20 44,190 43,630 13.440.661
13/02/2018 43,920 44,190 0,50 44,410 43,690 13.157.119
12/02/2018 43,560 43,970 1,95 44,230 43,372 14.674.097
09/02/2018 43,360 43,130 0,07 43,460 42,190 22.851.865
08/02/2018 44,620 43,100 -3,28 44,620 43,070 22.872.183
07/02/2018 44,580 44,560 -0,25 45,495 44,280 18.018.727
06/02/2018 43,870 44,670 -0,49 44,740 43,440 25.152.615
05/02/2018 46,650 44,890 -3,94 46,920 44,411 23.187.375
02/02/2018 47,350 46,730 -1,52 47,410 46,630 12.867.788
01/02/2018 47,410 47,450 -0,29 47,730 47,110 10.274.286
31/01/2018 47,450 47,590 0,38 47,900 47,370 10.953.333
30/01/2018 47,730 47,410 -0,61 48,160 47,400 11.878.398
29/01/2018 48,210 47,700 -1,71 48,460 47,575 11.653.707
26/01/2018 47,780 48,530 1,44 48,615 47,740 15.948.980
25/01/2018 47,700 47,840 0,02 48,000 47,700 11.743.841
24/01/2018 47,530 47,830 0,80 47,950 47,480 15.948.826
23/01/2018 47,210 47,450 0,15 47,700 47,130 10.590.770
22/01/2018 47,140 47,380 0,47 47,500 47,090 9.517.337
19/01/2018 46,990 47,160 0,60 47,250 46,870 15.975.634
18/01/2018 46,750 46,880 0,13 47,070 46,610 10.751.344
17/01/2018 46,580 46,820 0,62 47,000 46,550 12.094.350
16/01/2018 46,150 46,530 0,82 46,620 46,140 15.588.845
12/01/2018 46,280 46,150 0,24 46,390 46,030 14.570.149
11/01/2018 46,230 46,040 -0,07 46,230 45,860 7.583.025
10/01/2018 46,230 46,070 -0,35 46,260 45,930 9.844.186
09/01/2018 46,000 46,230 0,50 46,360 45,935 9.935.492
08/01/2018 45,950 46,000 -0,15 46,100 45,880 7.031.582
05/01/2018 46,020 46,070 -0,02 46,200 45,790 12.421.058
04/01/2018 45,560 46,080 1,41 46,215 45,450 12.687.755
03/01/2018 45,490 45,440 -0,22 45,690 45,340 12.336.483
02/01/2018 45,910 45,540 -0,74 45,940 45,505 10.861.821
29/12/2017 45,700 45,880 0,35 46,180 45,693 8.371.536
28/12/2017 45,910 45,720 -0,46 45,990 45,640 5.877.718
27/12/2017 45,900 45,930 0,26 45,940 45,715 5.186.520
26/12/2017 45,700 45,810 0,48 45,855 45,610 6.045.120
22/12/2017 45,690 45,590 -0,02 45,730 45,550 5.406.307
21/12/2017 46,140 45,600 -1,04 46,220 45,560 9.646.778
20/12/2017 46,210 46,080 -0,11 46,300 45,955 7.302.091
19/12/2017 46,040 46,130 0,44 46,380 45,910 7.750.552
18/12/2017 46,200 45,930 -0,56 46,380 45,910 10.113.748
15/12/2017 46,290 46,190 0,35 46,420 46,040 21.033.197
14/12/2017 45,810 46,030 0,28 46,170 45,800 8.937.922
13/12/2017 45,450 45,900 1,35 46,050 45,400 12.304.708
12/12/2017 45,250 45,290 -0,09 45,520 45,060 13.985.862
11/12/2017 45,180 45,330 0,04 45,410 44,920 9.674.513
08/12/2017 45,700 45,310 -1,03 45,730 45,050 13.236.457
07/12/2017 46,290 45,780 -1,44 46,320 45,720 9.074.977
06/12/2017 46,330 46,450 0,41 46,480 46,261 8.137.674
05/12/2017 46,250 46,260 0,06 46,440 46,060 13.663.295
04/12/2017 45,990 46,230 0,57 46,378 45,770 17.517.094
01/12/2017 45,800 45,970 0,44 46,020 45,210 12.468.624
30/11/2017 45,140 45,770 0,59 45,840 45,030 17.143.552
29/11/2017 45,770 45,500 -0,72 45,820 45,210 16.439.666
28/11/2017 45,990 45,830 -0,15 46,150 45,780 8.306.521
27/11/2017 45,880 45,900 0,04 45,990 45,810 5.649.040
24/11/2017 45,890 45,880 0,09 46,045 45,860 2.996.338
22/11/2017 45,890 45,840 0,13 45,930 45,540 8.434.404
21/11/2017 45,560 45,780 0,70 45,950 45,540 10.205.849
20/11/2017 45,650 45,460 -0,55 45,880 45,420 19.151.827
17/11/2017 46,340 45,710 -1,80 46,380 45,250 19.707.536
16/11/2017 46,950 46,550 -0,56 46,980 46,510 12.497.430
15/11/2017 47,320 46,810 -1,31 47,460 46,780 12.404.111
14/11/2017 46,710 47,430 1,52 47,480 46,620 17.171.811
13/11/2017 46,600 46,720 0,39 46,815 46,540 7.639.856
10/11/2017 46,200 46,540 0,67 46,640 46,135 8.022.835
09/11/2017 46,120 46,230 0,11 46,385 46,020 6.501.873
08/11/2017 45,980 46,180 0,52 46,190 45,870 7.585.861
07/11/2017 45,410 45,940 1,03 45,950 45,310 9.866.033
06/11/2017 45,910 45,470 -1,09 45,920 45,420 7.447.760
03/11/2017 45,970 45,970 0,20 46,155 45,917 4.730.266
02/11/2017 45,810 45,880 0,17 45,950 45,745 8.317.807
01/11/2017 45,750 45,800 -0,39 46,090 45,630 7.067.634
31/10/2017 45,920 45,980 0,26 46,170 45,840 6.560.540
30/10/2017 46,000 45,860 -0,46 46,070 45,820 7.201.864
27/10/2017 46,130 46,070 -0,35 46,330 45,910 9.931.813
26/10/2017 46,320 46,230 0,39 46,750 46,220 10.561.889
25/10/2017 46,370 46,050 -0,28 46,760 45,930 11.407.642
24/10/2017 46,260 46,180 -0,30 46,290 45,950 9.395.160
23/10/2017 46,380 46,320 -0,13 46,650 46,230 7.137.909
20/10/2017 46,580 46,380 -0,45 46,590 46,280 9.623.450
19/10/2017 46,370 46,590 0,41 46,790 46,320 6.973.218
18/10/2017 46,410 46,400 -0,26 46,535 46,240 6.259.318
17/10/2017 46,530 46,520 -0,21 46,630 46,310 7.697.897
16/10/2017 46,120 46,620 0,95 46,750 46,100 12.708.476
13/10/2017 46,250 46,180 0,15 46,380 46,150 7.125.333
12/10/2017 45,980 46,110 0,02 46,140 45,940 7.909.737
11/10/2017 45,880 46,100 0,50 46,200 45,870 6.593.431
10/10/2017 45,600 45,870 1,01 45,900 45,525 6.302.478
09/10/2017 45,550 45,410 -0,18 45,650 45,340 5.249.376
06/10/2017 45,390 45,490 -0,07 45,520 45,280 5.294.114
05/10/2017 45,510 45,520 0,04 45,745 45,500 9.806.993
04/10/2017 45,110 45,500 0,69 45,560 44,935 14.059.788
03/10/2017 44,860 45,190 0,87 45,260 44,760 12.036.646
02/10/2017 45,050 44,800 -0,47 45,265 44,745 10.705.708
29/09/2017 44,860 45,010 0,22 45,110 44,790 10.024.015
28/09/2017 44,670 44,910 0,60 45,000 44,650 8.786.376
27/09/2017 45,470 44,640 -2,04 45,500 44,380 14.708.070
26/09/2017 45,690 45,570 -0,26 45,870 45,560 6.480.138
25/09/2017 45,500 45,690 0,44 45,760 45,350 9.215.025
22/09/2017 45,450 45,490 0,20 45,630 45,370 8.023.172
21/09/2017 45,710 45,400 -0,83 45,790 45,360 7.497.905
20/09/2017 45,760 45,780 -0,43 46,145 45,550 11.005.196

Mas noticias

publicidad
publicidad