Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KO.US
61.82-0.18(-0.29%)(czas lokalny: 28.05.2024 16:00)Coca-Cola Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 62.22 | 62.00 | 62.00 | 62.00 | 8 203 135 | 0 |
23.05.2024 | 62.64 | 62.88 | 62.05 | 62.09 | 9 819 517 | 0 |
22.05.2024 | 62.71 | 63.02 | 62.66 | 63.00 | 7 407 008 | 0 |
21.05.2024 | 62.77 | 62.98 | 62.44 | 62.91 | 9 784 562 | 0 |
20.05.2024 | 62.93 | 63.01 | 62.46 | 62.57 | 10 921 958 | 0 |
17.05.2024 | 63.34 | 63.37 | 62.94 | 63.03 | 11 498 938 | 0 |
16.05.2024 | 63.24 | 63.73 | 63.07 | 63.32 | 10 216 792 | 0 |
15.05.2024 | 63.06 | 63.40 | 63.00 | 63.13 | 9 819 934 | 0 |
14.05.2024 | 63.58 | 63.76 | 62.80 | 63.10 | 10 845 339 | 0 |
13.05.2024 | 63.25 | 63.62 | 63.18 | 63.58 | 10 106 115 | 0 |
10.05.2024 | 62.92 | 63.36 | 62.79 | 63.26 | 8 359 172 | 0 |
09.05.2024 | 62.85 | 63.15 | 62.75 | 62.88 | 8 917 318 | 0 |
08.05.2024 | 62.85 | 62.97 | 62.48 | 62.85 | 10 435 452 | 0 |
07.05.2024 | 62.76 | 62.82 | 62.25 | 62.62 | 9 756 732 | 0 |
06.05.2024 | 62.30 | 62.38 | 61.90 | 62.35 | 9 304 607 | 0 |
03.05.2024 | 61.99 | 62.33 | 61.64 | 62.17 | 11 617 379 | 0 |
02.05.2024 | 62.18 | 62.40 | 61.72 | 61.99 | 10 972 280 | 0 |
01.05.2024 | 61.80 | 62.57 | 61.21 | 61.93 | 16 725 739 | 0 |
30.04.2024 | 62.10 | 62.83 | 61.47 | 61.77 | 19 325 542 | 0 |
29.04.2024 | 61.92 | 62.05 | 61.53 | 62.04 | 13 409 369 | 0 |
26.04.2024 | 61.55 | 61.94 | 61.35 | 61.74 | 10 982 888 | 0 |
25.04.2024 | 61.85 | 62.59 | 61.37 | 61.74 | 19 029 012 | 0 |
24.04.2024 | 60.32 | 61.65 | 59.84 | 61.55 | 19 518 138 | 0 |
23.04.2024 | 60.53 | 60.67 | 60.13 | 60.64 | 13 680 620 | 0 |
22.04.2024 | 60.20 | 60.63 | 59.72 | 60.55 | 15 329 400 | 0 |
19.04.2024 | 59.10 | 60.35 | 58.99 | 60.17 | 21 195 184 | 0 |
18.04.2024 | 58.68 | 58.98 | 58.54 | 58.91 | 11 108 427 | 0 |
17.04.2024 | 58.24 | 58.56 | 58.10 | 58.51 | 13 789 841 | 0 |
16.04.2024 | 58.25 | 58.38 | 57.93 | 58.06 | 11 232 519 | 0 |
15.04.2024 | 58.61 | 58.80 | 58.04 | 58.14 | 12 417 754 | 0 |
12.04.2024 | 58.99 | 59.01 | 58.13 | 58.28 | 12 209 687 | 0 |
11.04.2024 | 59.15 | 59.37 | 58.78 | 59.05 | 11 038 837 | 0 |
10.04.2024 | 59.32 | 59.39 | 58.69 | 58.92 | 11 852 293 | 0 |
09.04.2024 | 59.48 | 59.74 | 59.13 | 59.72 | 10 775 505 | 0 |
08.04.2024 | 59.29 | 59.47 | 59.07 | 59.27 | 10 277 480 | 0 |
05.04.2024 | 59.25 | 59.68 | 58.91 | 59.51 | 10 154 340 | 0 |
04.04.2024 | 60.06 | 60.15 | 59.17 | 59.30 | 14 296 824 | 0 |
03.04.2024 | 60.05 | 60.39 | 59.78 | 59.83 | 13 665 724 | 0 |
02.04.2024 | 60.48 | 60.73 | 60.11 | 60.15 | 12 845 835 | 0 |
01.04.2024 | 61.17 | 61.30 | 60.63 | 60.68 | 11 014 216 | 0 |
28.03.2024 | 61.12 | 61.18 | 61.18 | 61.18 | 13 683 528 | 0 |
27.03.2024 | 60.81 | 61.43 | 60.70 | 61.03 | 12 379 228 | 0 |
26.03.2024 | 60.53 | 60.71 | 60.38 | 60.54 | 12 352 901 | 0 |
25.03.2024 | 60.51 | 60.72 | 60.12 | 60.40 | 12 634 793 | 0 |
22.03.2024 | 60.52 | 60.79 | 60.43 | 60.49 | 10 570 403 | 0 |
21.03.2024 | 60.56 | 60.99 | 60.32 | 60.47 | 12 580 856 | 0 |
20.03.2024 | 60.22 | 60.81 | 60.16 | 60.75 | 12 664 152 | 0 |
19.03.2024 | 60.28 | 60.35 | 60.06 | 60.23 | 14 809 424 | 0 |
18.03.2024 | 59.91 | 60.40 | 59.80 | 60.13 | 13 946 616 | 0 |
15.03.2024 | 60.11 | 60.45 | 59.64 | 59.88 | 36 663 808 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus