Accueil
»
Bourse
»
Actions New-York
»

Historique action Coca-Cola

Cotation du 23/10/2019 à 18h43 Coca-Cola +0,93% 54,350$
  • KO - US1912161007
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Coca-Cola

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/10/2019 53,850 -0,70% 9 612 285 54,230 54,420 53,740
21/10/2019 54,230 -1,00% 12 876 676 54,450 54,560 53,680
18/10/2019 54,780 +1,84% 18 122 302 55,000 55,390 54,450
17/10/2019 53,790 +0,56% 13 242 134 53,690 54,120 53,580
16/10/2019 53,490 -0,04% 10 675 426 53,460 53,570 53,134
15/10/2019 53,510 +0,39% 9 575 024 53,430 53,680 53,270
14/10/2019 53,300 0,00% 7 363 135 53,490 53,680 53,220
11/10/2019 53,300 -0,67% 9 432 251 53,650 53,700 53,195
10/10/2019 53,660 -0,32% 9 053 807 53,550 53,880 53,360
09/10/2019 53,830 +0,47% 7 161 631 54,060 54,065 53,535
08/10/2019 53,580 -0,54% 13 342 314 53,880 54,070 53,450
07/10/2019 53,870 -1,23% 6 001 827 54,330 54,360 53,770
04/10/2019 54,540 +1,30% 9 340 879 54,000 54,540 53,890
03/10/2019 53,840 +1,43% 13 887 385 53,500 53,977 52,823
02/10/2019 53,080 -2,87% 15 382 080 54,210 54,435 52,900
01/10/2019 54,650 +0,39% 14 649 533 54,530 54,780 54,010
30/09/2019 54,440 +0,24% 9 817 703 54,150 54,680 54,150
27/09/2019 54,310 -0,15% 7 939 873 54,560 54,635 54,000
26/09/2019 54,390 +0,41% 10 052 629 54,470 54,575 54,130
25/09/2019 54,170 -0,24% 10 288 650 54,440 54,480 54,000
55,390 Cours le plus haut sur la période, le vendredi 18 octobre 2019
52,823 Cours le plus bas sur la période, le jeudi 3 octobre 2019

Partenaires de Boursier.com