Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KO.US
64.27+0.86(+1.36%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 63.41 | 64.31 | 63.39 | 64.27 | 8 707 537 | 0 |
15.07.2024 | 63.79 | 63.94 | 63.35 | 63.41 | 7 910 276 | 0 |
12.07.2024 | 63.46 | 64.11 | 63.38 | 63.70 | 9 152 554 | 0 |
11.07.2024 | 62.64 | 63.46 | 62.40 | 63.10 | 11 275 555 | 0 |
10.07.2024 | 62.71 | 62.86 | 62.28 | 62.83 | 11 821 563 | 0 |
09.07.2024 | 63.06 | 63.23 | 62.59 | 62.69 | 11 635 323 | 0 |
08.07.2024 | 63.59 | 63.59 | 62.84 | 62.96 | 11 226 541 | 0 |
05.07.2024 | 63.33 | 63.79 | 62.99 | 63.76 | 11 660 157 | 0 |
03.07.2024 | 63.07 | 63.66 | 62.93 | 63.33 | 9 154 198 | 0 |
02.07.2024 | 63.26 | 63.38 | 62.85 | 63.15 | 8 848 764 | 0 |
01.07.2024 | 64.03 | 64.30 | 63.12 | 63.28 | 10 019 954 | 0 |
28.06.2024 | 63.85 | 64.06 | 63.52 | 63.65 | 17 356 032 | 0 |
27.06.2024 | 64.05 | 64.27 | 63.62 | 63.91 | 8 488 480 | 0 |
26.06.2024 | 63.40 | 64.11 | 63.23 | 64.05 | 9 391 844 | 0 |
25.06.2024 | 63.91 | 64.07 | 63.51 | 63.84 | 10 235 287 | 0 |
24.06.2024 | 62.91 | 64.06 | 62.91 | 63.97 | 12 136 294 | 0 |
21.06.2024 | 62.30 | 63.10 | 62.18 | 62.77 | 27 726 740 | 0 |
20.06.2024 | 62.36 | 62.74 | 61.95 | 62.18 | 12 578 241 | 0 |
18.06.2024 | 62.53 | 62.63 | 62.63 | 62.63 | 10 651 661 | 0 |
17.06.2024 | 62.43 | 62.90 | 62.18 | 62.62 | 10 473 873 | 0 |
14.06.2024 | 62.38 | 62.69 | 62.09 | 62.55 | 8 137 649 | 0 |
13.06.2024 | 62.88 | 63.03 | 62.45 | 62.99 | 9 638 757 | 0 |
12.06.2024 | 63.62 | 63.69 | 62.69 | 62.88 | 9 560 699 | 0 |
11.06.2024 | 63.57 | 63.65 | 63.07 | 63.55 | 8 390 058 | 0 |
10.06.2024 | 63.98 | 63.99 | 63.36 | 63.59 | 14 196 245 | 0 |
07.06.2024 | 64.11 | 64.22 | 63.81 | 63.91 | 8 981 217 | 0 |
06.06.2024 | 63.97 | 64.36 | 63.84 | 64.15 | 8 594 609 | 0 |
05.06.2024 | 63.96 | 64.07 | 63.35 | 63.92 | 9 371 109 | 0 |
04.06.2024 | 63.20 | 63.97 | 62.94 | 63.94 | 11 605 135 | 0 |
03.06.2024 | 62.61 | 63.09 | 62.45 | 62.93 | 9 118 865 | 0 |
31.05.2024 | 61.95 | 63.02 | 61.69 | 62.93 | 19 672 764 | 0 |
30.05.2024 | 61.85 | 62.08 | 61.60 | 61.97 | 9 418 212 | 0 |
29.05.2024 | 61.47 | 61.88 | 61.07 | 61.70 | 11 854 369 | 0 |
28.05.2024 | 61.79 | 62.13 | 61.40 | 61.82 | 12 338 227 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus