UK markets closed
NIKKEI 225
39,583.08 +241.58 (+0.61%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.64 +0.10 (+0.12%) GOLD FUTURES
2,334.70 -4.90 (-0.21%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,128.82 +1,004.89 (+2.09%)
The Coca-Cola Company (KOCL.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 11:45AM CLT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 60,466.00 | 60,466.00 | 60,466.00 | 60,000.00 | 60,000.00 | 15 |
| 27 Jun 2024 | 61,012.00 | 61,012.00 | 61,012.00 | 60,000.00 | 60,000.00 | 2 |
| 26 Jun 2024 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 135 |
| 25 Jun 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | - |
| 24 Jun 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | - |
| 21 Jun 2024 | 59,396.00 | 59,396.00 | 59,396.00 | 57,164.00 | 57,164.00 | 1 |
| 19 Jun 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | - |
| 18 Jun 2024 | 58,313.00 | 58,313.00 | 58,313.00 | 57,164.00 | 57,164.00 | 6 |
| 17 Jun 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | - |
| 14 Jun 2024 | 58,008.00 | 58,008.00 | 58,008.00 | 57,164.00 | 57,164.00 | 2 |
| 14 Jun 2024 | 446.96146 Dividend | |||||
| 13 Jun 2024 | 57,377.00 | 57,377.00 | 57,377.00 | 57,164.00 | 56,717.04 | 1 |
| 12 Jun 2024 | 57,600.00 | 57,600.00 | 57,600.00 | 57,164.00 | 56,717.04 | 2 |
| 11 Jun 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 10 Jun 2024 | 58,900.00 | 58,900.00 | 58,900.00 | 57,164.00 | 56,717.04 | 17 |
| 07 Jun 2024 | 58,597.00 | 58,597.00 | 58,500.00 | 57,164.00 | 56,717.04 | 7 |
| 06 Jun 2024 | 58,304.00 | 58,304.00 | 58,304.00 | 57,164.00 | 56,717.04 | 2 |
| 05 Jun 2024 | 57,676.00 | 57,676.00 | 57,676.00 | 57,164.00 | 56,717.04 | 15 |
| 04 Jun 2024 | 57,404.00 | 58,000.00 | 57,404.00 | 57,164.00 | 56,717.04 | 28 |
| 03 Jun 2024 | 56,900.00 | 56,900.00 | 56,900.00 | 57,164.00 | 56,717.04 | 104 |
| 31 May 2024 | 56,975.00 | 56,975.00 | 56,975.00 | 57,164.00 | 56,717.04 | 2 |
| 30 May 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 29 May 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 24 May 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 23 May 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 22 May 2024 | 57,032.00 | 57,033.00 | 57,032.00 | 57,164.00 | 56,717.04 | 21 |
| 20 May 2024 | 55,270.00 | 55,270.00 | 55,270.00 | 57,164.00 | 56,717.04 | 3 |
| 17 May 2024 | 56,880.00 | 56,880.00 | 56,880.00 | 57,164.00 | 56,717.04 | 18 |
| 16 May 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 15 May 2024 | 57,500.00 | 57,500.00 | 57,386.00 | 57,164.00 | 56,717.04 | 9 |
| 14 May 2024 | 58,197.00 | 58,197.00 | 57,500.00 | 57,164.00 | 56,717.04 | 8 |
| 13 May 2024 | 58,683.00 | 58,683.00 | 58,683.00 | 57,164.00 | 56,717.04 | 5 |
| 10 May 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 09 May 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 08 May 2024 | 58,762.00 | 58,762.00 | 58,762.00 | 57,164.00 | 56,717.04 | 1 |
| 07 May 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 06 May 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 03 May 2024 | 57,800.00 | 58,100.00 | 57,800.00 | 57,164.00 | 56,717.04 | 23 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 58,070.00 | 58,070.00 | 58,070.00 | 57,164.00 | 56,717.04 | 8 |
| 26 Apr 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 25 Apr 2024 | 58,484.00 | 58,484.00 | 58,484.00 | 57,164.00 | 56,717.04 | 4 |
| 24 Apr 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 23 Apr 2024 | 57,670.00 | 57,670.00 | 57,670.00 | 57,164.00 | 56,717.04 | 3 |
| 22 Apr 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 19 Apr 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 18 Apr 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 17 Apr 2024 | 57,164.00 | 57,164.00 | 57,164.00 | 57,164.00 | 56,717.04 | - |
| 16 Apr 2024 | 57,027.00 | 57,027.00 | 57,027.00 | 57,164.00 | 56,717.04 | 2 |
| 15 Apr 2024 | 57,800.00 | 57,800.00 | 57,164.00 | 57,164.00 | 56,717.04 | 297 |
| 12 Apr 2024 | 56,745.00 | 56,745.00 | 56,604.00 | 48,572.00 | 48,192.22 | 6 |
| 11 Apr 2024 | 56,522.00 | 56,621.00 | 56,522.00 | 48,572.00 | 48,192.22 | 15 |
| 10 Apr 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 09 Apr 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 08 Apr 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 05 Apr 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 04 Apr 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 03 Apr 2024 | 57,637.00 | 57,637.00 | 57,637.00 | 48,572.00 | 48,192.22 | 17 |
| 02 Apr 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 01 Apr 2024 | 60,070.00 | 60,070.00 | 60,070.00 | 48,572.00 | 48,192.22 | 8 |
| 28 Mar 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 27 Mar 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 26 Mar 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 25 Mar 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 22 Mar 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 21 Mar 2024 | 59,306.00 | 59,306.00 | 59,306.00 | 48,572.00 | 48,192.22 | 3 |
| 20 Mar 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 19 Mar 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 18 Mar 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 48,192.22 | - |
| 15 Mar 2024 | 56,319.00 | 56,319.00 | 56,319.00 | 48,572.00 | 48,192.22 | 20 |
| 14 Mar 2024 | 57,390.00 | 57,390.00 | 57,390.00 | 48,572.00 | 48,192.22 | 2 |
| 14 Mar 2024 | 458.8003 Dividend | |||||
| 13 Mar 2024 | 57,986.00 | 57,986.00 | 57,986.00 | 48,572.00 | 47,737.00 | 2 |
| 12 Mar 2024 | 58,440.00 | 58,440.00 | 58,440.00 | 48,572.00 | 47,737.00 | 7 |
| 11 Mar 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 47,737.00 | - |
| 08 Mar 2024 | 57,244.00 | 57,244.00 | 57,244.00 | 48,572.00 | 47,737.00 | 12 |
| 07 Mar 2024 | 59,063.00 | 59,063.00 | 59,063.00 | 48,572.00 | 47,737.00 | 20 |
| 06 Mar 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 47,737.00 | - |
| 05 Mar 2024 | 58,531.00 | 58,840.00 | 58,531.00 | 48,572.00 | 47,737.00 | 11 |
| 04 Mar 2024 | 58,583.00 | 58,583.00 | 58,583.00 | 48,572.00 | 47,737.00 | 9 |
| 01 Mar 2024 | 58,109.00 | 58,109.00 | 58,109.00 | 48,572.00 | 47,737.00 | 2 |
| 29 Feb 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 47,737.00 | - |
| 28 Feb 2024 | 59,218.00 | 59,218.00 | 59,218.00 | 48,572.00 | 47,737.00 | 2 |
| 27 Feb 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 47,737.00 | - |
| 26 Feb 2024 | 60,527.00 | 60,527.00 | 60,527.00 | 48,572.00 | 47,737.00 | 2 |
| 23 Feb 2024 | 60,442.00 | 60,442.00 | 60,442.00 | 48,572.00 | 47,737.00 | 8 |
| 22 Feb 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 47,737.00 | - |
| 21 Feb 2024 | 58,966.00 | 58,966.00 | 58,966.00 | 48,572.00 | 47,737.00 | 8 |
| 20 Feb 2024 | 56,928.00 | 58,700.00 | 56,928.00 | 48,572.00 | 47,737.00 | 28 |
| 19 Feb 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 47,737.00 | - |
| 16 Feb 2024 | 57,332.00 | 57,590.00 | 57,332.00 | 48,572.00 | 47,737.00 | 41 |
| 15 Feb 2024 | 57,000.00 | 57,502.00 | 57,000.00 | 48,572.00 | 47,737.00 | 40 |
| 14 Feb 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 47,737.00 | - |
| 13 Feb 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 47,737.00 | - |
| 12 Feb 2024 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 47,737.00 | - |
| 09 Feb 2024 | 57,701.00 | 57,701.00 | 57,701.00 | 48,572.00 | 47,737.00 | 10 |
| 08 Feb 2024 | 57,820.00 | 57,820.00 | 57,709.00 | 48,572.00 | 47,737.00 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.