Dati storici Coca Cola Consolidated - COKE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	1.390,845	1.399,255	1.227,595	1.313,05	54.978	-162,34	-11,67%
1 Mese	1.410,53	1.460,92	1.227,595	1.378,26	46.418	-182,02	-12,90%
3 Mesi	1.265,50	1.460,92	1.182,44	1.336,22	40.545	-36,99	-2,92%
6 Mesi	1.290,77	1.460,92	1.065,4344	1.292,39	40.725	-62,26	-4,82%
1 Anno	824,51	1.460,92	800,76	1.144,17	48.264	404,00	49,00%
3 Anni	474,05	1.460,92	405,03	792,18	45.336	754,46	159,15%
5 Anni	213,71	1.460,92	188,08	638,92	40.287	1.014,80	474,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	1.227,60	-96,17	-7,26%	1.320,65	1.322,035	1.227,595	64.385
08 Mar 2025	1.323,77	-13,78	-1,03%	1.335,00	1.340,38	1.314,0101	49.890
07 Mar 2025	1.337,55	-18,79	-1,39%	1.345,00	1.347,88	1.319,41	43.153
06 Mar 2025	1.356,34	20,97	1,57%	1.332,00	1.364,20	1.325,00	57.643
05 Mar 2025	1.335,3699	-71,78	-5,10%	1.382,60	1.399,255	1.332,81	65.400
04 Mar 2025	1.407,15	-9,97	-0,70%	1.416,00	1.420,225	1.398,23	75.964
01 Mar 2025	1.417,1199	15,99	1,14%	1.408,55	1.419,165	1.389,0001	73.122
28 Feb 2025	1.401,13	30,40	2,22%	1.371,16	1.408,1599	1.365,74	35.175
27 Feb 2025	1.370,73	-22,51	-1,62%	1.400,00	1.401,00	1.370,00	34.778
26 Feb 2025	1.393,24	2,30	0,17%	1.402,42	1.405,00	1.383,355	32.872
25 Feb 2025	1.390,94	8,08	0,58%	1.382,8699	1.401,80	1.356,176	47.055
22 Feb 2025	1.382,8599	-59,79	-4,14%	1.442,65	1.450,00	1.330,00	67.641
21 Feb 2025	1.442,65	32,93	2,34%	1.400,00	1.451,775	1.397,67	45.283
20 Feb 2025	1.409,72	11,40	0,82%	1.398,51	1.412,48	1.398,00	30.588
19 Feb 2025	1.398,32	-10,27	-0,73%	1.415,09	1.415,09	1.384,48	33.162
15 Feb 2025	1.408,59	-49,87	-3,42%	1.457,00	1.465,21	1.402,33	46.660
14 Feb 2025	1.458,46	33,19	2,33%	1.433,71	1.460,92	1.428,5701	34.036
13 Feb 2025	1.425,27	9,87	0,70%	1.402,88	1.425,27	1.383,095	26.875
12 Feb 2025	1.415,40	12,98	0,93%	1.410,53	1.430,5556	1.392,50	33.036