Accueil
Investir
Actions
Etats-Unis
NYSE
Coca Cola Company (KO)
Coca Cola Company (KO) Historiques

Coca Cola Company (KO)

69,85

-0,74

(-1,05%)

Fermé 19 Juillet 10:00PM

69,97

0,12

(0,17%)

Après les heures de négociation: 1:59AM

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.31	0.445018662073	69.66	70.685	68.79	14626087	69.7987981	CS
4	0.82	1.18582791034	69.15	72.45	68.78	18207694	70.00820815	CS
12	-2.68	-3.68891947694	72.65	73.48	68.58	15825790	70.81619879	CS
26	7	11.1164046371	62.97	74.38	61.435	17513680	69.90376312	CS
52	5.08	7.82863307135	64.89	74.38	60.615	16218778	68.27184561	CS
156	7.34	11.7196231838	62.63	74.38	51.55	14266713	63.24223578	CS
260	23.18	49.5405001069	46.79	74.38	45.19	15101337	59.90159054	CS

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1752878400	69.85	-0.74	-1.05	70.58	70.7	69.835	14920785
1752792000	70.59	1.32	1.91	69.71	70.685	69.51	20449324
1752705600	69.27	-0.09	-0.13	69.42	69.5	68.79	13165029
1752619200	69.36	-0.11	-0.16	69.53	69.55	69.15	12637751
1752532800	69.47	-0.4	-0.57	69.97	70.08	69.2719	13965673
1752273600	69.87	0.1	0.14	69.66	70.155	69.25	12912660
1752187200	69.77	0.29	0.42	69.33	69.845	69.16	14612581
1752100800	69.48	-0.76	-1.08	70.3	70.3	68.97	34688993
1752014400	70.24	-0.77	-1.08	70.68	70.69	69.88	17114575
1751928000	71.01	-0.34	-0.48	71.35	71.48	70.8	16982788
1751576640	71.35	0.44	0.62	71.04	71.395	70.45	9440459
1751496000	70.91	-0.76	-1.06	71.64	71.825	70.735	13048964
1751409600	71.67	0.92	1.30	70.92	72.45	70.9	21725364
1751323200	70.75	0.42	0.60	70.16	70.79	70.09	15427212
1751064000	70.33	0.86	1.24	69.59	70.56	69.47	23466875
1750977600	69.47	-0.16	-0.23	69.74	69.92	69.145	14452705
1750891200	69.63	-0.58	-0.83	69.99	70.02	69.43	12536981
1750804800	70.21	0.47	0.67	69.96	70.35	69.685	15214206
1750718400	69.74	0.9	1.31	69.14	69.81	68.97	23269412
1750459200	68.84	-0.37	-0.53	69.15	69.5554	68.78	40835027
1750286400	69.21	-0.41	-0.59	69.95	70	69.09	16223773
1750200000	69.62	-0.9	-1.28	70.39	70.46	69.58	15432834
1750113600	70.52	-0.5	-0.70	71.2	71.62	70.24	15041906
1749854400	71.02	-1.22	-1.69	71.75	71.88	70.73	17426732
1749768000	72.24	0.17	0.24	72.23	72.3999	71.6	12748844
1749681600	72.07	-0.28	-0.39	72.36	72.36	71.76	12714588
1749595200	72.35	0.58	0.81	71.84	72.685	71.76	12261036
1749508800	71.77	0.42	0.59	71.35	71.83	71.09	12279425
1749249600	71.35	0.44	0.62	71.13	71.48	70.9448	9521696
1749163200	70.91	-0.46	-0.64	71.45	71.455	70.835	13532683
1749076800	71.37	0.21	0.30	71.28	71.845	70.68	13564927
1748990400	71.16	-0.84	-1.17	71.71	71.78	70.475	20135282
1748904000	72	-0.1	-0.14	72.05	72.05	71.36	10199429
1748644800	72.1	0.61	0.85	71.58	72.47	71.58	28033712
1748558400	71.49	0.34	0.48	71.07	71.66	70.46	10291557
1748472000	71.15	-0.63	-0.88	71.72	71.9	71.05	8703310
1748385600	71.78	0.01	0.01	71.71	72.22	71.56	10664874
1748040000	71.77	0.63	0.89	71.53	71.98	70.685	12820966
1747953600	71.14	-0.71	-0.99	71.86	71.985	70.96	11099696
1747867200	71.85	0.16	0.22	71.65	72.08	71.585	12091758
1747780800	71.69	-0.24	-0.33	71.81	72.13	71.43	12137921
1747694400	71.93	-0.07	-0.10	72.01	72.17	71.64	13277429
1747435200	72	0.39	0.54	71.74	72.26	71.43	18430622
1747348800	71.61	2.45	3.54	69.6	71.73	69.6	19812420
1747262400	69.16	0.2	0.29	68.88	69.34	68.58	16281453
1747176000	68.96	-0.57	-0.82	69.68	69.69	68.87	14384251
1747089600	69.53	-0.99	-1.40	70.12	70.33	68.7	21530922
1746830400	70.52	-0.65	-0.91	70.99	71.15	70.46	11227132
1746744000	71.17	-1.23	-1.70	72.35	72.47	71.13	14367303
1746657600	72.4	0.68	0.95	71.83	72.685	71.67	15018460
1746571200	71.72	0.02	0.03	71.68	71.9	71.16	12696436
1746484800	71.7	0.05	0.07	71.66	71.8	71.01	11931346
1746225600	71.65	0.36	0.50	71.46	71.815	71.095	12627991
1746139200	71.29	-1.26	-1.74	72.08	72.08	71.23	18030487
1746052800	72.55	0.2	0.28	73.2	73.48	71.685	20837621
1745966400	72.35	0.56	0.78	71.49	72.71	70.28	16236909
1745880000	71.79	-0.12	-0.17	72.08	72.26	71.31	15957518
1745620800	71.91	-0.61	-0.84	72.65	72.92	71.125	16313563
1745534400	72.52	-0.78	-1.06	73.07	73.425	72.3	16889426
1745448000	73.3	-0.6	-0.81	73.29	73.95	72.38	16349739
1745361600	73.9	1.13	1.55	72.95	74.38	72.92	15608689
1745275200	72.77	-0.23	-0.32	73.45	73.4723	71.82	16136281