Dati storici Coca Cola Consolidated - COKE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	1.300,00	1.438,50	1.297,10	1.364,84	53.210	33,67	2,59%
1 Mese	1.205,00	1.438,50	1.203,90	1.306,97	40.295	128,67	10,68%
3 Mesi	1.127,0901	1.438,50	1.065,4344	1.255,74	37.846	206,58	18,33%
6 Mesi	1.095,41	1.438,50	1.065,4344	1.264,98	42.639	238,26	21,75%
1 Anno	868,90	1.438,50	800,76	1.082,67	48.942	464,77	53,49%
3 Anni	571,95	1.438,50	405,03	759,72	45.223	761,72	133,18%
5 Anni	281,40	1.438,50	188,08	606,69	40.594	1.052,27	373,94%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Gen 2025	1.333,67	-25,73	-1,89%	1.358,47	1.358,47	1.331,66	26.795
22 Gen 2025	1.359,40	-26,97	-1,95%	1.395,04	1.411,50	1.335,8214	38.071
18 Gen 2025	1.386,3699	49,54	3,71%	1.342,8699	1.438,50	1.342,8699	105.108
17 Gen 2025	1.336,83	36,83	2,83%	1.300,00	1.336,83	1.297,10	43.782
16 Gen 2025	1.300,00	8,23	0,64%	1.300,00	1.322,4899	1.283,84	35.217
15 Gen 2025	1.291,77	33,95	2,70%	1.265,84	1.303,80	1.265,84	26.342
14 Gen 2025	1.257,82	3,62	0,29%	1.243,53	1.257,82	1.236,2624	27.784
11 Gen 2025	1.254,20	-32,95	-2,56%	1.268,90	1.269,10	1.238,08	32.966
09 Gen 2025	1.287,15	-2,62	-0,20%	1.288,95	1.296,19	1.268,95	27.914
08 Gen 2025	1.289,77	-25,22	-1,92%	1.314,99	1.336,70	1.289,71	33.428
07 Gen 2025	1.314,99	-6,99	-0,53%	1.321,98	1.338,79	1.302,41	49.904
04 Gen 2025	1.321,98	41,98	3,28%	1.282,01	1.350,00	1.282,00	79.968
03 Gen 2025	1.280,00	20,01	1,59%	1.261,01	1.282,155	1.261,01	40.489
01 Gen 2025	1.259,99	19,99	1,61%	1.236,67	1.261,80	1.236,67	45.331
31 Dic 2024	1.240,00	7,56	0,61%	1.228,73	1.255,79	1.221,34	24.986
28 Dic 2024	1.232,44	9,68	0,79%	1.213,56	1.233,1199	1.212,1099	29.333
27 Dic 2024	1.222,76	16,11	1,34%	1.205,00	1.233,525	1.203,90	24.805
24 Dic 2024	1.206,65	18,58	1,56%	1.188,07	1.212,70	1.187,95	18.488
24 Dic 2024	1.188,07	-14,53	-1,21%	1.202,60	1.207,21	1.182,44	26.062