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

-0,05-0,08 %
59,72

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/02/2020 59,510 59,770 0,40 60,000 59,470 6.263.048
18/02/2020 59,810 59,530 -0,70 59,930 59,450 10.061.394
14/02/2020 59,630 59,950 0,57 60,070 59,620 9.964.851
13/02/2020 59,380 59,610 0,34 59,840 59,210 8.172.479
12/02/2020 59,480 59,410 -0,30 59,765 59,315 9.173.355
11/02/2020 59,720 59,590 -0,27 59,800 59,320 7.430.696
10/02/2020 59,320 59,750 0,95 59,840 59,285 7.984.565
07/02/2020 58,880 59,190 0,34 59,315 58,850 8.757.196
06/02/2020 58,980 58,990 0,24 59,340 58,840 9.279.829
05/02/2020 58,900 58,850 0,02 59,080 58,535 11.411.186
04/02/2020 58,750 58,840 0,44 59,450 58,620 14.434.919
03/02/2020 58,750 58,580 0,31 58,970 58,520 12.300.520
31/01/2020 58,970 58,400 -0,78 59,075 58,145 17.655.543
30/01/2020 57,930 58,860 3,25 58,980 57,760 20.219.804
29/01/2020 57,000 57,010 0,00 57,257 56,660 11.347.124
28/01/2020 57,450 57,010 -0,82 57,750 56,970 14.522.877
27/01/2020 57,210 57,480 -0,35 57,850 57,130 14.123.741
24/01/2020 57,850 57,680 -0,26 57,870 57,460 8.593.125
23/01/2020 57,380 57,830 0,38 57,845 57,240 11.573.532
22/01/2020 57,250 57,610 0,77 57,640 57,180 11.057.048
21/01/2020 56,850 57,170 0,40 57,245 56,575 11.968.570
17/01/2020 56,870 56,940 0,21 57,150 56,800 13.960.755
16/01/2020 56,850 56,820 0,21 56,950 56,605 10.096.850
15/01/2020 56,000 56,700 1,25 56,980 56,000 17.734.507
14/01/2020 56,240 56,000 -0,23 56,292 55,830 15.670.522
13/01/2020 55,530 56,130 1,08 56,230 55,420 13.455.934
10/01/2020 55,480 55,530 0,34 55,930 55,450 13.039.619
09/01/2020 55,000 55,340 1,82 55,395 54,839 14.139.048
08/01/2020 54,270 54,350 0,18 54,640 54,150 10.343.304
07/01/2020 54,450 54,250 -0,77 54,600 54,150 9.973.884
06/01/2020 54,650 54,670 -0,04 54,905 54,520 11.632.744
03/01/2020 54,320 54,690 -0,55 54,990 54,090 11.029.064
02/01/2020 55,320 54,990 -0,65 55,430 54,760 11.097.136
31/12/2019 55,200 55,350 0,14 55,380 54,980 7.980.943
30/12/2019 55,180 55,270 -0,14 55,385 55,060 6.094.430
27/12/2019 55,010 55,350 0,60 55,445 55,000 6.661.709
26/12/2019 54,920 55,020 0,57 55,020 54,790 5.889.724
24/12/2019 54,800 54,710 -0,36 55,000 54,640 3.359.256
23/12/2019 55,000 54,910 -0,11 55,240 54,840 8.548.514
20/12/2019 54,940 54,970 1,20 55,200 54,470 23.601.987
19/12/2019 54,040 54,320 0,76 54,340 53,920 13.306.176
18/12/2019 54,530 53,910 -0,94 54,750 53,885 13.606.395
17/12/2019 54,400 54,420 0,00 54,580 54,290 9.202.782
16/12/2019 54,690 54,420 0,00 54,830 54,370 9.537.585
13/12/2019 53,940 54,420 0,52 54,550 53,840 13.061.619
12/12/2019 54,010 54,140 0,35 54,450 53,940 11.232.135
11/12/2019 53,940 53,950 0,33 54,150 53,660 8.879.090
10/12/2019 54,040 53,770 -0,55 54,070 53,730 8.972.049
09/12/2019 54,300 54,070 -0,64 54,510 54,020 11.013.460
06/12/2019 54,310 54,420 0,42 54,500 54,170 7.476.586
05/12/2019 54,210 54,190 -0,18 54,290 53,830 10.567.064
04/12/2019 53,800 54,290 0,91 54,310 53,720 13.221.774
03/12/2019 53,710 53,800 0,09 53,840 53,400 15.576.122
02/12/2019 53,320 53,750 0,66 53,750 52,850 13.142.727
29/11/2019 53,700 53,400 -1,02 53,725 53,220 7.222.213
27/11/2019 53,930 53,950 0,09 54,100 53,600 9.539.286
26/11/2019 53,310 53,900 1,28 53,940 53,220 13.211.372
25/11/2019 53,280 53,220 0,36 53,390 52,770 10.650.839
22/11/2019 52,960 53,030 0,13 53,188 52,750 9.088.463
21/11/2019 53,110 52,960 -0,49 53,340 52,775 7.839.254
20/11/2019 53,100 53,220 0,26 53,400 53,010 11.961.295
19/11/2019 53,150 53,080 0,09 53,310 52,870 12.624.247
18/11/2019 52,680 53,030 0,68 53,440 52,670 13.607.860
15/11/2019 52,640 52,670 0,08 52,680 52,375 8.969.210
14/11/2019 52,530 52,630 0,42 52,670 52,350 8.652.334
13/11/2019 52,180 52,410 1,35 52,450 51,961 12.461.579
12/11/2019 51,910 51,710 -0,25 51,910 51,583 12.656.517
11/11/2019 52,330 51,840 -0,71 52,370 51,775 8.169.308
08/11/2019 52,460 52,210 -0,15 52,600 52,090 7.141.075
07/11/2019 52,880 52,290 -0,97 53,000 51,960 11.661.797
06/11/2019 52,530 52,800 0,72 52,800 52,410 13.287.818
05/11/2019 52,890 52,420 -1,35 52,890 52,120 19.270.088
04/11/2019 53,960 53,140 -1,41 54,000 52,970 17.466.468
01/11/2019 54,630 53,900 -0,97 54,740 53,850 9.889.064
31/10/2019 53,960 54,430 0,91 54,470 53,850 13.981.475
30/10/2019 53,520 53,940 0,99 54,050 53,160 8.620.316
29/10/2019 53,390 53,410 -0,30 53,660 53,260 7.999.665
28/10/2019 53,740 53,570 -0,33 53,950 53,370 8.865.184
25/10/2019 54,550 53,750 -1,57 54,560 53,670 9.780.282
24/10/2019 54,570 54,610 -0,05 54,817 54,485 11.068.672
23/10/2019 54,060 54,640 1,47 54,660 54,010 8.604.981
22/10/2019 54,230 53,850 -0,70 54,420 53,740 9.556.914
21/10/2019 54,450 54,230 -1,00 54,560 53,680 12.864.837
18/10/2019 55,000 54,780 1,84 55,390 54,450 18.121.155
17/10/2019 53,690 53,790 0,56 54,120 53,580 13.230.415
16/10/2019 53,460 53,490 -0,04 53,570 53,134 10.674.268
15/10/2019 53,430 53,510 0,39 53,680 53,270 9.574.919
14/10/2019 53,490 53,300 0,00 53,680 53,220 7.311.049
11/10/2019 53,650 53,300 -0,67 53,700 53,195 9.432.010
10/10/2019 53,550 53,660 -0,32 53,880 53,360 9.053.227
09/10/2019 54,060 53,830 0,47 54,065 53,535 7.161.359
08/10/2019 53,880 53,580 -0,54 54,070 53,450 13.329.879
07/10/2019 54,330 53,870 -1,23 54,360 53,770 6.001.749
04/10/2019 54,000 54,540 1,30 54,540 53,890 9.326.165
03/10/2019 53,500 53,840 1,43 53,977 52,824 13.844.249
02/10/2019 54,210 53,080 -2,87 54,435 52,900 14.434.467
01/10/2019 54,530 54,650 0,39 54,780 54,010 14.649.474
30/09/2019 54,150 54,440 0,24 54,680 54,150 9.812.735
27/09/2019 54,560 54,310 -0,15 54,635 54,000 7.932.440
26/09/2019 54,470 54,390 0,41 54,575 54,130 10.034.007
25/09/2019 54,440 54,170 -0,24 54,480 54,000 10.285.059
24/09/2019 54,250 54,300 0,30 54,610 54,040 10.102.067
23/09/2019 53,910 54,140 0,43 54,360 53,880 6.685.310
20/09/2019 54,690 53,910 -1,12 54,690 53,900 19.313.556
19/09/2019 54,230 54,520 0,53 54,595 54,130 8.074.123
18/09/2019 54,200 54,230 -0,02 54,285 53,820 9.712.163
17/09/2019 54,100 54,240 0,52 54,697 53,960 11.402.387
16/09/2019 54,100 53,960 -0,55 54,340 53,630 10.750.868
13/09/2019 54,480 54,260 -1,54 54,790 54,070 11.427.106
12/09/2019 55,100 55,110 0,62 55,310 54,980 12.075.521
11/09/2019 54,290 54,770 0,68 54,800 53,970 9.650.540
10/09/2019 54,230 54,400 -0,22 54,440 53,850 11.962.131
09/09/2019 55,030 54,520 -1,29 55,080 54,360 10.761.202
06/09/2019 55,440 55,230 0,20 55,440 54,760 9.092.055
05/09/2019 55,750 55,120 -1,17 55,770 55,030 12.960.713
04/09/2019 55,350 55,770 0,85 55,920 55,300 9.605.838
03/09/2019 54,980 55,300 0,47 55,330 54,870 12.785.023
30/08/2019 55,160 55,040 -0,02 55,220 54,810 8.716.215
29/08/2019 55,260 55,050 -0,11 55,340 54,600 9.257.656
28/08/2019 54,660 55,110 0,71 55,150 54,421 10.025.691
27/08/2019 54,700 54,720 0,33 54,945 54,410 13.484.356
26/08/2019 54,000 54,540 1,49 54,540 53,730 9.224.684
23/08/2019 54,420 53,740 -1,38 54,710 53,390 14.102.860
22/08/2019 54,120 54,490 0,72 54,640 54,100 7.458.634
21/08/2019 54,250 54,100 0,41 54,410 53,850 10.879.487
20/08/2019 54,620 53,880 -1,48 54,680 53,840 8.147.839
19/08/2019 54,440 54,690 0,51 54,780 54,310 10.922.749
16/08/2019 53,980 54,410 1,00 54,490 53,950 13.813.868
15/08/2019 53,430 53,870 1,66 54,000 53,230 12.381.885
14/08/2019 53,340 52,990 -0,95 53,965 52,980 17.080.949
13/08/2019 52,900 53,500 0,75 53,610 52,870 8.599.617
12/08/2019 53,280 53,100 -0,60 53,435 52,990 4.079.535
09/08/2019 53,790 53,420 -0,50 53,900 53,080 9.129.856
08/08/2019 53,210 53,690 0,96 53,784 52,850 10.774.937
07/08/2019 52,270 53,180 1,74 53,390 51,770 17.843.661
06/08/2019 51,870 52,270 1,20 52,759 51,610 18.537.666
05/08/2019 52,390 51,650 -1,30 52,660 51,400 18.525.293
02/08/2019 51,910 52,330 0,58 52,730 51,910 13.100.858
01/08/2019 52,780 52,030 -1,14 53,200 52,010 19.251.957
31/07/2019 53,510 52,630 -2,03 53,510 52,040 16.366.550
30/07/2019 53,960 53,720 -0,50 54,300 53,565 8.027.925
29/07/2019 54,170 53,990 -0,33 54,295 53,900 11.832.134
26/07/2019 53,340 54,170 2,07 54,310 53,190 10.075.416
25/07/2019 53,630 53,070 -1,32 53,800 52,715 18.667.488
24/07/2019 54,120 53,780 -1,01 54,820 53,620 15.611.551
23/07/2019 53,250 54,330 6,07 54,635 52,760 32.840.487
22/07/2019 51,520 51,220 -0,33 51,520 51,130 12.022.124
19/07/2019 52,140 51,390 -1,23 52,150 51,370 10.311.956
18/07/2019 52,040 52,030 -0,29 52,165 51,670 11.164.709
17/07/2019 52,220 52,180 0,08 52,260 52,010 8.258.117
16/07/2019 51,960 52,140 0,02 52,470 51,810 6.991.175
15/07/2019 52,280 52,130 0,02 52,290 51,865 5.857.389
12/07/2019 52,250 52,120 0,15 52,290 51,910 6.384.976
11/07/2019 51,990 52,040 0,42 52,060 51,660 8.923.248
10/07/2019 51,800 51,820 0,45 51,970 51,655 7.227.947
09/07/2019 51,720 51,590 -0,79 51,970 51,430 9.676.869
08/07/2019 52,200 52,000 -0,21 52,330 51,890 9.467.834
05/07/2019 51,890 52,110 0,02 52,120 51,480 8.916.035
03/07/2019 52,000 52,100 0,23 52,329 52,000 7.253.698
02/07/2019 51,780 51,980 0,74 52,050 51,550 8.563.939
01/07/2019 51,070 51,600 1,34 51,630 50,780 14.968.107
28/06/2019 51,270 50,920 -0,31 51,400 50,520 16.331.827
27/06/2019 51,290 51,080 -0,08 51,400 50,965 12.313.312
26/06/2019 51,520 51,120 -1,24 51,640 51,085 11.880.616
25/06/2019 52,000 51,760 -0,31 52,100 51,640 11.244.812
24/06/2019 51,740 51,920 0,72 52,200 51,700 10.633.036
21/06/2019 51,530 51,550 -0,21 51,890 51,410 20.988.922
20/06/2019 51,500 51,660 1,06 51,785 51,350 10.259.712
19/06/2019 50,540 51,120 0,95 51,240 50,470 9.389.948
18/06/2019 51,250 50,640 -0,45 51,300 50,530 9.152.871
17/06/2019 51,250 50,870 -0,86 51,480 50,610 9.568.634
14/06/2019 51,050 51,310 0,35 51,530 51,050 8.642.116
13/06/2019 51,460 51,130 -0,99 51,700 50,775 10.316.334
12/06/2019 51,500 51,640 0,60 52,135 51,470 11.045.106
11/06/2019 51,450 51,330 -0,10 51,590 51,180 9.914.246
10/06/2019 51,540 51,380 -0,21 51,540 51,090 9.735.999
07/06/2019 51,470 51,490 0,18 52,185 51,450 14.757.495
06/06/2019 50,910 51,400 1,22 51,540 50,590 14.879.024
05/06/2019 50,010 50,780 1,56 51,140 49,685 15.825.301
04/06/2019 50,000 50,000 0,04 50,280 49,615 11.822.293
03/06/2019 49,160 49,980 1,73 49,980 49,020 13.264.537
31/05/2019 49,000 49,130 -0,24 49,310 48,780 11.362.488
30/05/2019 48,720 49,250 1,32 49,310 48,670 9.087.057
29/05/2019 48,740 48,610 -1,00 49,030 48,410 12.534.051
28/05/2019 49,600 49,100 -1,03 49,670 49,030 17.673.050
24/05/2019 49,820 49,610 -0,48 49,890 49,530 6.887.900
23/05/2019 49,500 49,850 0,40 49,900 49,460 12.181.542
22/05/2019 48,780 49,650 2,16 49,710 48,720 16.046.721
21/05/2019 49,000 48,600 -0,51 49,030 48,445 10.587.221
20/05/2019 49,040 48,850 -0,71 49,140 48,760 13.230.067
17/05/2019 49,270 49,200 -0,77 49,550 49,174 10.317.558
16/05/2019 49,270 49,580 0,81 49,660 49,210 17.518.376
15/05/2019 48,670 49,180 1,01 49,380 48,600 10.967.153
14/05/2019 48,530 48,690 1,33 49,320 48,350 15.630.759
13/05/2019 47,910 48,050 -0,29 48,130 47,730 11.895.637
10/05/2019 47,410 48,190 1,67 48,295 47,400 9.609.891
09/05/2019 47,800 47,400 -0,94 47,980 47,070 11.138.818
08/05/2019 48,050 47,850 -0,31 48,230 47,820 9.247.589
07/05/2019 48,230 48,000 -0,97 48,290 47,770 10.866.528
06/05/2019 48,330 48,470 -0,51 48,610 48,260 8.656.651
03/05/2019 48,600 48,720 0,68 48,960 48,520 7.076.868
02/05/2019 48,530 48,390 -0,41 48,766 48,270 8.193.882
01/05/2019 48,950 48,590 -0,96 49,075 48,550 10.528.545
30/04/2019 48,530 49,060 1,32 49,180 48,390 17.856.818
29/04/2019 48,170 48,420 0,33 48,450 48,110 8.104.291
26/04/2019 47,990 48,260 0,88 48,450 47,980 10.152.595
25/04/2019 47,740 47,840 -0,29 47,890 47,470 11.442.578
24/04/2019 48,030 47,980 -0,48 48,225 47,915 14.454.738
23/04/2019 48,090 48,210 1,71 48,720 47,550 24.379.098
22/04/2019 47,400 47,400 -0,17 47,610 47,015 8.950.293
18/04/2019 47,330 47,480 0,42 47,580 47,270 11.889.438
17/04/2019 47,200 47,280 0,70 47,545 47,150 11.660.319
16/04/2019 47,050 46,950 -0,11 47,100 46,700 10.804.424
15/04/2019 46,880 47,000 0,56 47,040 46,700 10.217.234
12/04/2019 46,670 46,740 0,06 46,930 46,570 10.673.997
11/04/2019 46,720 46,710 0,15 46,750 46,540 7.161.358
10/04/2019 46,840 46,640 -0,06 47,000 46,560 7.787.407
09/04/2019 46,450 46,670 0,26 46,720 46,270 8.623.243
08/04/2019 46,540 46,550 0,17 46,570 46,265 9.338.562
05/04/2019 46,490 46,470 -0,02 46,580 46,200 7.581.249
04/04/2019 46,340 46,480 0,65 46,540 46,110 7.764.666
03/04/2019 46,420 46,180 -0,84 46,590 46,035 12.814.618
02/04/2019 46,750 46,570 -0,32 46,930 46,570 8.464.114
01/04/2019 46,990 46,720 -0,30 47,165 46,590 11.044.898
29/03/2019 46,670 46,860 0,60 46,905 46,480 16.042.321
28/03/2019 46,680 46,580 -0,06 46,920 46,480 9.987.933
27/03/2019 46,650 46,610 -0,06 46,905 46,330 11.461.684
26/03/2019 46,170 46,640 1,33 46,790 46,170 11.434.111
25/03/2019 45,860 46,030 0,22 46,200 45,790 11.369.366
22/03/2019 45,460 45,930 0,92 46,105 45,460 18.946.692
21/03/2019 45,530 45,510 -0,04 45,760 45,440 20.042.894
20/03/2019 45,400 45,530 -0,07 45,895 45,180 13.373.415
19/03/2019 45,550 45,560 0,33 45,690 45,340 14.633.398
18/03/2019 45,430 45,410 0,24 45,680 45,360 20.800.777
15/03/2019 45,720 45,300 -0,88 45,895 45,140 47.252.528
14/03/2019 45,840 45,700 -1,13 46,110 45,630 18.489.047
13/03/2019 46,130 46,220 0,37 46,340 45,910 16.215.668
12/03/2019 45,950 46,050 -0,28 46,250 45,900 19.344.889
11/03/2019 45,140 46,180 2,99 46,235 45,100 22.123.834
08/03/2019 45,150 44,840 -0,97 45,250 44,610 15.563.373
07/03/2019 45,490 45,280 -0,37 45,530 45,125 11.931.581
06/03/2019 45,670 45,450 -0,33 45,785 45,440 14.009.097
05/03/2019 45,650 45,600 -0,11 45,700 45,400 12.434.400
04/03/2019 45,530 45,650 0,59 45,670 45,300 13.319.442
01/03/2019 45,470 45,380 0,09 45,640 45,200 16.068.200
28/02/2019 45,120 45,340 0,89 45,608 45,110 22.361.675
27/02/2019 44,600 44,940 0,56 45,020 44,420 17.806.179
26/02/2019 45,100 44,690 -0,56 45,140 44,660 20.438.666
25/02/2019 45,440 44,940 -0,75 45,570 44,840 23.532.311
22/02/2019 45,760 45,280 -1,26 45,950 45,200 24.469.893
21/02/2019 45,000 45,860 1,69 45,910 44,960 22.891.047

Más noticias