גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוקה קולה > גרפים

עדכון אחרון 18:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוקה קולה

Coca-Cola

מניה KO ניו-יורק USD

שער

63.53

שינוי

-0.19%

שינוי ב USD

-0.12

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	63.24	63.24	63.24	63.24	0.00
16:50	63.28	63.28	63.28	63.28	482,705.00
17:00	63.09	63.09	63.09	63.09	447,574.00
17:10	63.335	63.335	63.335	63.335	392,376.00
17:20	63.405	63.405	63.405	63.405	282,464.00
17:30	63.325	63.325	63.325	63.325	181,302.00
17:40	63.255	63.255	63.255	63.255	320,856.00
17:50	63.425	63.425	63.425	63.425	264,340.00
18:00	63.505	63.505	63.505	63.505	290,218.00
18:10	63.565	63.565	63.565	63.565	228,697.00
18:20	63.525	63.525	63.525	63.525	179,907.00
18:30	63.595	63.595	63.595	63.595	258,742.00
18:40	63.615	63.615	63.615	63.615	205,280.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.11.2024 17:00	64.17	64.04	64.09	64.165	7,675,922.00
29.11.2024 17:30	64.195	64.02	64.16	64.195	9,934,719.00
29.11.2024 18:00	64.25	64.17	64.195	64.225	17,067,677.00
29.11.2024 18:30	64.195	64.11	64.195	64.14	21,570,321.00
29.11.2024 19:00	64.225	64.145	64.155	64.165	18,312,111.00
29.11.2024 19:30	64.2	64.0425	64.15	64.125	19,338,437.00
29.11.2024 20:00	64.08	64.08	64.08	64.08	681,062.00
29.11.2024 20:30	64.08	64.08	64.08	64.08	10,631,600.00
29.11.2024 21:00	64.08	64.08	64.08	64.08	10,633,400.00
29.11.2024 21:30	64.08	64.08	64.08	64.08	10,635,170.00
29.11.2024 22:00	64.08	64.08	64.08	64.08	10,637,330.00
29.11.2024 22:30	64.08	64.08	64.08	64.08	10,639,000.00
02.12.2024 16:30	64.11	63.355	64.09	63.495	2,763,068.00
02.12.2024 17:00	63.5999	63.435	63.5103	63.5999	4,880,905.00
02.12.2024 17:30	63.935	63.605	63.605	63.85	9,276,629.00
02.12.2024 18:00	63.825	63.725	63.81	63.7784	15,100,908.00
02.12.2024 18:30	63.775	63.625	63.7644	63.665	18,447,246.00
02.12.2024 19:00	63.69	63.565	63.69	63.604	31,560,200.00
02.12.2024 19:30	63.665	63.5625	63.625	63.585	30,591,912.00
02.12.2024 20:00	63.76	63.58	63.595	63.76	29,680,527.00
02.12.2024 20:30	63.7832	63.705	63.765	63.74	37,031,414.00
02.12.2024 21:00	63.84	63.72	63.755	63.745	39,039,833.00
02.12.2024 21:30	63.775	63.6987	63.745	63.755	38,270,965.00
02.12.2024 22:00	63.76	63.71	63.75	63.72	25,880,036.00
02.12.2024 22:30	63.79	63.625	63.71	63.67	33,386,235.00
03.12.2024 16:30	63.605	63.09	63.605	63.14	6,653,593.00
03.12.2024 17:00	63.42	63.25	63.25	63.32	9,855,809.00
03.12.2024 17:30	63.5462	63.21	63.325	63.48	15,875,533.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.12.2023	58.96	58.44	58.59	58.57	14,513,100.00
05.12.2023	58.83	58.42	58.55	58.66	11,879,220.00
06.12.2023	58.73	58.21	58.56	58.60	12,434,000.00
07.12.2023	58.89	58.39	58.67	58.74	11,472,500.00
08.12.2023	58.75	58.37	58.74	58.61	10,403,220.00
11.12.2023	59.09	58.50	58.83	59.04	14,441,270.00
12.12.2023	59.42	58.90	59.20	59.42	12,574,530.00
13.12.2023	60.02	59.26	59.45	59.93	15,302,110.00
14.12.2023	60.04	58.77	59.97	59.04	22,319,570.00
15.12.2023	59.17	57.80	58.83	58.60	63,490,570.00
18.12.2023	59.49	58.62	58.80	59.02	16,629,960.00
19.12.2023	59.20	58.63	59.00	58.83	14,329,680.00
20.12.2023	58.67	57.57	58.50	57.61	17,102,130.00
21.12.2023	58.07	57.47	57.85	57.99	11,564,930.00
22.12.2023	58.46	58.02	58.12	58.32	9,022,353.00
26.12.2023	58.71	58.06	58.06	58.56	6,359,092.00
27.12.2023	58.76	58.40	58.64	58.71	8,500,020.00
28.12.2023	58.87	58.53	58.65	58.75	8,330,237.00
29.12.2023	58.98	58.63	58.74	58.93	9,209,763.00
02.01.2024	59.88	58.67	58.80	59.82	16,069,510.00
03.01.2024	60.20	59.76	59.93	59.96	14,822,790.00
04.01.2024	60.26	59.66	60.05	59.76	12,881,780.00
05.01.2024	59.95	59.09	59.80	59.67	10,404,040.00
08.01.2024	60.18	59.42	59.68	60.11	11,545,560.00
09.01.2024	60.13	59.62	59.99	60.00	10,441,510.00
10.01.2024	60.41	59.98	60.22	60.20	12,236,860.00
11.01.2024	60.26	59.69	60.25	59.74	7,686,363.00
12.01.2024	60.46	59.87	60.08	60.39	12,880,230.00
16.01.2024	60.43	59.85	60.39	59.99	11,776,630.00
17.01.2024	60.21	59.82	59.86	59.99	8,900,617.00
18.01.2024	60.23	59.53	59.69	60.16	10,358,660.00
19.01.2024	60.28	59.64	60.26	59.83	14,033,580.00
22.01.2024	60.06	59.44	59.76	59.57	13,735,940.00
23.01.2024	60.00	59.46	59.53	59.85	13,540,460.00
24.01.2024	59.81	58.89	59.80	58.91	15,467,080.00
25.01.2024	59.17	58.66	59.01	59.16	13,913,550.00
26.01.2024	59.49	59.13	59.25	59.37	13,018,000.00
29.01.2024	59.79	59.17	59.34	59.73	14,450,490.00
30.01.2024	60.02	59.44	59.85	59.90	21,868,360.00
31.01.2024	60.45	59.29	60.10	59.49	22,826,330.00
01.02.2024	61.01	59.36	59.57	60.98	15,849,140.00
02.02.2024	60.87	60.23	60.82	60.54	17,538,360.00
05.02.2024	60.38	59.88	60.38	60.04	12,747,820.00
06.02.2024	60.05	59.68	59.96	59.94	12,773,380.00
07.02.2024	60.21	59.94	60.07	59.99	10,255,140.00
08.02.2024	59.97	59.41	59.89	59.83	12,856,420.00
09.02.2024	59.58	59.03	59.47	59.56	15,204,060.00
12.02.2024	59.76	58.96	59.66	59.70	13,493,540.00
13.02.2024	60.65	58.79	59.50	59.35	24,183,120.00
14.02.2024	59.59	59.03	59.17	59.29	15,810,590.00
15.02.2024	59.59	59.13	59.42	59.40	13,681,910.00
16.02.2024	59.62	58.96	59.35	59.39	13,940,310.00
20.02.2024	60.84	59.51	59.60	60.70	18,302,260.00
21.02.2024	61.28	60.83	60.99	61.24	14,284,210.00
22.02.2024	61.25	60.50	60.99	61.15	12,196,690.00
23.02.2024	61.62	61.00	61.09	61.20	12,259,290.00
26.02.2024	61.27	60.66	61.24	60.71	10,244,010.00
27.02.2024	60.78	60.12	60.54	60.34	9,733,782.00
28.02.2024	60.49	60.06	60.37	60.40	8,058,417.00
29.02.2024	60.64	59.90	60.35	60.02	18,061,800.00
01.03.2024	59.90	59.34	59.90	59.53	10,899,070.00
04.03.2024	59.95	59.22	59.23	59.81	10,073,820.00
05.03.2024	60.11	59.42	59.91	59.52	12,302,660.00
06.03.2024	59.99	59.38	59.52	59.55	10,676,840.00
07.03.2024	59.77	59.24	59.69	59.44	12,644,630.00
08.03.2024	59.79	58.97	59.30	59.52	12,977,940.00
11.03.2024	60.29	59.58	59.78	60.24	14,107,950.00
12.03.2024	60.75	60.21	60.32	60.50	12,530,520.00
13.03.2024	61.21	60.80	60.88	61.12	13,905,680.00
14.03.2024	60.80	60.40	60.58	60.54	13,994,410.00
15.03.2024	60.45	59.64	60.02	59.88	36,848,100.00
18.03.2024	60.40	59.80	59.89	60.13	15,852,390.00
19.03.2024	60.35	60.06	60.24	60.23	15,014,400.00
20.03.2024	60.81	60.15	60.18	60.75	15,256,030.00
21.03.2024	60.99	60.32	60.56	60.78	13,063,920.00
22.03.2024	60.79	60.43	60.52	60.49	11,462,000.00
25.03.2024	60.71	60.12	60.48	60.40	13,141,400.00
26.03.2024	60.71	60.38	60.50	60.49	13,275,900.00
27.03.2024	61.43	60.70	60.79	61.03	12,548,190.00
28.03.2024	61.26	60.99	61.14	61.18	13,679,320.00
01.04.2024	61.30	60.63	61.18	60.68	11,016,620.00
02.04.2024	60.73	60.11	60.45	60.15	12,852,920.00
03.04.2024	60.39	59.78	60.05	59.83	13,666,100.00
04.04.2024	60.14	59.17	60.09	59.30	14,307,870.00
05.04.2024	59.68	58.91	59.25	59.51	10,154,490.00
08.04.2024	59.47	59.07	59.40	59.27	10,277,600.00
09.04.2024	59.74	59.13	59.48	59.72	10,775,960.00
10.04.2024	59.39	58.69	59.32	58.92	11,854,740.00
11.04.2024	59.37	58.78	59.15	59.05	11,090,020.00
12.04.2024	59.01	58.13	58.95	58.28	12,210,970.00
15.04.2024	58.81	58.04	58.61	58.14	12,418,610.00
16.04.2024	58.38	57.93	58.25	58.06	11,232,650.00
17.04.2024	58.56	58.10	58.28	58.51	13,790,350.00
18.04.2024	58.98	58.54	58.62	58.91	11,109,650.00
19.04.2024	60.35	58.99	59.10	60.17	21,196,130.00
22.04.2024	60.63	59.72	60.14	60.55	15,338,610.00
23.04.2024	60.67	60.13	60.53	60.65	13,680,780.00
24.04.2024	61.65	59.84	60.32	61.55	19,522,300.00
25.04.2024	62.59	61.37	61.87	61.74	19,030,770.00
26.04.2024	61.93	61.35	61.55	61.74	10,986,790.00
29.04.2024	62.05	61.53	61.92	62.04	13,411,720.00
30.04.2024	62.83	61.47	62.14	61.77	19,326,180.00
01.05.2024	62.57	61.21	61.80	61.93	16,726,030.00
02.05.2024	62.40	61.72	62.18	61.99	10,975,750.00
03.05.2024	62.33	61.64	61.99	62.18	11,618,830.00
06.05.2024	62.38	61.90	62.30	62.35	9,308,433.00
07.05.2024	62.82	62.25	62.76	62.62	9,763,314.00
08.05.2024	62.97	62.48	62.85	62.85	10,435,720.00
09.05.2024	63.15	62.75	62.81	62.88	8,921,209.00
10.05.2024	63.36	62.79	62.92	63.26	8,360,468.00
13.05.2024	63.62	63.18	63.24	63.58	10,106,300.00
14.05.2024	63.76	62.80	63.58	63.10	10,845,570.00
15.05.2024	63.39	63.00	63.06	63.13	9,820,120.00
16.05.2024	63.72	63.07	63.24	63.32	10,218,110.00
17.05.2024	63.37	62.94	63.34	63.04	11,499,040.00
20.05.2024	63.01	62.46	62.93	62.57	10,922,230.00
21.05.2024	62.98	62.44	62.82	62.91	9,784,703.00
22.05.2024	63.02	62.66	62.71	63.00	7,407,312.00
23.05.2024	62.88	62.05	62.49	62.09	9,819,958.00
24.05.2024	62.42	61.97	62.22	62.00	8,196,778.00
28.05.2024	62.13	61.40	61.79	61.82	12,343,340.00
29.05.2024	61.88	61.07	61.47	61.70	11,854,880.00
30.05.2024	62.08	61.60	61.85	61.97	9,431,846.00
31.05.2024	63.03	61.69	61.99	62.93	19,757,680.00
03.06.2024	63.09	62.44	62.71	62.93	9,123,293.00
04.06.2024	63.97	62.94	63.20	63.94	11,623,320.00
05.06.2024	64.07	63.35	63.99	63.92	9,379,283.00
06.06.2024	64.36	63.84	63.92	64.15	8,595,989.00
07.06.2024	64.22	63.81	64.09	63.91	8,981,284.00
10.06.2024	63.99	63.37	63.94	63.59	14,196,500.00
11.06.2024	63.65	63.07	63.59	63.55	8,390,361.00
12.06.2024	63.69	62.69	63.69	62.88	9,561,694.00
13.06.2024	63.03	62.45	62.86	62.99	9,639,998.00
14.06.2024	62.69	62.09	62.38	62.55	8,143,801.00
17.06.2024	62.90	62.18	62.37	62.62	10,474,010.00
18.06.2024	62.82	62.44	62.53	62.63	9,783,560.00
20.06.2024	62.74	61.94	62.40	62.18	12,578,740.00
21.06.2024	63.10	62.18	62.18	62.77	27,961,050.00
24.06.2024	64.06	62.91	62.99	63.97	12,136,690.00
25.06.2024	64.07	63.51	63.94	63.84	10,238,670.00
26.06.2024	64.11	63.23	63.40	64.05	9,392,855.00
27.06.2024	64.27	63.62	64.05	63.91	8,491,578.00
28.06.2024	64.06	63.52	63.90	63.65	17,356,090.00
01.07.2024	64.30	63.12	64.03	63.28	10,030,310.00
02.07.2024	63.38	62.85	63.26	63.15	8,852,120.00
03.07.2024	63.67	62.93	63.19	63.33	9,154,119.00
05.07.2024	63.79	62.99	63.33	63.76	11,728,400.00
08.07.2024	63.59	62.84	63.59	62.96	11,227,140.00
09.07.2024	63.23	62.59	63.06	62.69	11,635,990.00
10.07.2024	62.86	62.28	62.72	62.83	11,824,420.00
11.07.2024	63.46	62.40	62.64	63.10	11,275,640.00
12.07.2024	64.11	63.38	63.46	63.72	9,155,382.00
15.07.2024	63.94	63.35	63.79	63.41	7,912,792.00
16.07.2024	64.31	63.39	63.43	64.27	8,708,808.00
17.07.2024	65.39	64.40	64.47	65.21	12,200,650.00
18.07.2024	65.81	64.72	64.80	65.19	10,554,080.00
19.07.2024	65.64	64.82	65.64	65.29	13,747,230.00
22.07.2024	-99.99	-99.99	65.25	64.58	0.00
23.07.2024	66.04	64.85	65.43	64.96	11,797,150.00
24.07.2024	65.96	64.83	65.09	65.81	13,235,690.00
25.07.2024	66.89	65.86	66.04	66.07	16,091,930.00
26.07.2024	67.11	66.01	66.07	67.05	13,516,820.00
29.07.2024	67.03	66.39	66.88	66.83	11,468,080.00
30.07.2024	67.83	66.36	66.48	67.68	13,185,990.00
31.07.2024	67.61	66.61	67.50	66.74	15,525,070.00
01.08.2024	68.11	66.70	67.00	67.96	15,818,030.00
02.08.2024	69.67	67.69	68.53	69.33	22,343,290.00
05.08.2024	69.55	67.73	68.99	68.10	25,130,920.00
06.08.2024	68.84	67.77	68.15	68.05	12,767,900.00
07.08.2024	69.18	67.83	68.05	68.46	13,288,480.00
08.08.2024	68.86	67.85	68.00	68.73	14,416,520.00
09.08.2024	68.79	68.25	68.70	68.68	10,590,370.00
12.08.2024	68.54	67.83	68.45	68.17	10,026,430.00
13.08.2024	68.61	68.01	68.08	68.46	9,845,276.00
14.08.2024	68.89	68.13	68.23	68.58	14,307,610.00
15.08.2024	68.92	68.50	68.62	68.65	11,232,660.00
16.08.2024	69.30	68.64	68.84	69.18	12,333,670.00
19.08.2024	69.42	68.85	69.35	68.98	9,817,087.00
20.08.2024	69.39	68.76	68.99	69.38	11,178,290.00
21.08.2024	70.13	69.33	69.48	69.57	8,788,986.00
22.08.2024	69.92	68.79	69.92	69.33	12,506,920.00
23.08.2024	69.85	68.93	69.40	69.79	11,820,990.00
26.08.2024	70.92	69.73	69.83	70.84	12,907,020.00
27.08.2024	71.53	71.05	71.32	71.50	16,686,350.00
28.08.2024	71.81	71.29	71.61	71.75	13,135,050.00
29.08.2024	72.22	71.23	71.90	72.05	16,928,650.00
30.08.2024	72.57	71.78	72.20	72.47	18,616,700.00
03.09.2024	73.29	72.25	72.44	73.01	14,386,460.00
04.09.2024	73.53	71.91	73.30	72.56	17,077,660.00
05.09.2024	72.68	70.98	72.62	71.17	21,205,110.00
06.09.2024	71.67	70.89	70.99	71.14	14,512,730.00
09.09.2024	72.31	70.98	71.23	71.85	12,934,830.00
10.09.2024	72.42	71.52	71.97	71.55	10,272,290.00
11.09.2024	71.37	70.57	71.36	71.08	11,180,570.00
12.09.2024	71.38	70.65	71.00	71.23	12,300,630.00
13.09.2024	71.46	70.48	70.84	71.41	11,065,460.00
16.09.2024	72.24	71.62	71.77	72.10	10,771,700.00
17.09.2024	72.35	71.72	71.90	71.80	12,971,010.00
18.09.2024	72.38	71.27	71.89	71.75	10,716,750.00
19.09.2024	71.94	70.60	71.56	70.62	13,617,650.00
20.09.2024	71.80	70.38	70.41	71.64	48,560,250.00
23.09.2024	72.20	71.18	71.55	71.73	11,178,720.00
24.09.2024	71.82	70.60	71.22	71.33	12,678,260.00
25.09.2024	71.92	71.31	71.71	71.45	10,792,260.00
26.09.2024	71.61	70.84	70.86	71.40	10,786,740.00
27.09.2024	72.20	71.46	71.54	71.79	10,821,530.00
30.09.2024	72.20	71.69	72.00	71.86	17,714,850.00
01.10.2024	72.75	71.63	72.10	71.71	13,076,520.00
02.10.2024	71.43	70.41	71.39	71.01	10,918,240.00
03.10.2024	70.99	70.20	70.86	70.52	9,159,541.00
04.10.2024	70.28	69.72	69.96	70.17	12,466,110.00
07.10.2024	70.10	68.87	70.05	69.01	14,475,800.00
08.10.2024	69.44	68.86	69.04	69.18	13,412,650.00
09.10.2024	69.74	69.07	69.19	69.57	8,605,034.00
10.10.2024	69.91	68.99	69.83	69.25	8,627,285.00
11.10.2024	69.59	69.00	69.46	69.57	8,781,754.00
14.10.2024	70.47	69.47	69.57	70.34	7,410,555.00
15.10.2024	71.21	70.16	70.46	70.34	10,356,540.00
16.10.2024	70.70	69.97	70.09	70.57	7,924,244.00
17.10.2024	70.69	69.58	70.63	69.90	14,600,270.00
18.10.2024	70.55	69.61	69.87	70.44	15,048,540.00
21.10.2024	70.32	69.31	70.00	69.45	11,803,050.00
22.10.2024	69.75	68.68	69.00	69.45	18,214,130.00
23.10.2024	68.70	66.58	66.99	68.01	24,619,470.00
24.10.2024	68.04	66.95	67.65	67.30	17,534,460.00
25.10.2024	67.70	66.79	67.07	66.92	11,072,060.00
28.10.2024	67.39	66.60	66.96	66.67	10,752,080.00
29.10.2024	66.34	65.52	66.29	65.56	16,501,140.00
30.10.2024	66.54	65.32	65.51	65.92	14,170,400.00
31.10.2024	65.99	65.25	65.81	65.31	13,374,380.00
04.11.2024	65.42	64.65	65.08	65.11	10,979,320.00
05.11.2024	65.47	64.64	64.64	65.37	8,647,490.00
06.11.2024	64.86	63.18	64.42	63.70	22,725,040.00
07.11.2024	64.39	63.60	64.29	63.66	14,561,250.00
11.11.2024	64.12	63.25	63.99	63.36	13,924,960.00
12.11.2024	63.75	63.12	63.68	63.20	14,984,720.00
13.11.2024	63.26	62.49	63.05	63.00	12,997,840.00
14.11.2024	63.11	62.43	63.11	62.55	15,707,780.00
15.11.2024	62.63	61.39	62.49	61.74	26,128,990.00
18.11.2024	62.14	61.56	61.85	61.86	15,814,930.00
19.11.2024	62.62	61.63	61.90	62.59	16,008,180.00
20.11.2024	63.01	62.02	62.70	62.99	18,265,410.00
21.11.2024	63.81	62.95	63.15	63.76	16,569,680.00
22.11.2024	64.48	63.65	64.24	63.95	18,054,670.00
25.11.2024	64.71	63.84	64.32	64.38	36,153,180.00
26.11.2024	64.64	64.06	64.31	64.55	14,167,780.00
27.11.2024	65.10	64.25	64.96	64.43	13,247,230.00
29.11.2024	64.25	63.77	64.02	64.08	10,639,590.00
02.12.2024	64.19	63.35	64.05	63.65	16,109,730.00

צרו איתנו קשר *5988