|
 Coca-Cola Enterpr - [Ticker: CCE] |     | | Última Transacción | 48,730 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.36 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 49,260 | Mínimo | 48,620 | | Volumen | 1.206.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 40,510 x 400 - 40,530 x 300 | Yield | | | Cierre Anterior | 49,090 | PER | 0,00% | | Apertura | 48,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CCE desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 19,94 | 1.131.200 | 20,12 | 18,75 | 19,62 | 00:00:00 | | 2000-01-04 | 19,44 | 1.434.900 | 20,19 | 19,37 | 20,12 | 00:00:00 | | 2000-01-05 | 19,75 | 2.005.100 | 20,00 | 19,37 | 19,37 | 00:00:00 | | 2000-01-06 | 20,56 | 1.534.300 | 20,56 | 19,69 | 19,69 | 00:00:00 | | 2000-01-07 | 20,81 | 3.658.800 | 21,12 | 20,00 | 20,94 | 00:00:00 | | 2000-01-10 | 20,69 | 751.400 | 21,62 | 20,69 | 21,50 | 00:00:00 | | 2000-01-11 | 20,81 | 867.000 | 21,12 | 20,44 | 21,00 | 00:00:00 | | 2000-01-12 | 21,50 | 1.051.600 | 21,50 | 21,12 | 21,37 | 00:00:00 | | 2000-01-13 | 21,12 | 604.300 | 21,50 | 20,94 | 21,44 | 00:00:00 | | 2000-01-14 | 21,31 | 575.900 | 21,50 | 21,00 | 21,25 | 00:00:00 | | 2000-01-18 | 22,19 | 1.021.300 | 22,56 | 21,25 | 21,37 | 00:00:00 | | 2000-01-19 | 22,06 | 991.100 | 22,19 | 21,62 | 21,94 | 00:00:00 | | 2000-01-20 | 22,44 | 830.100 | 22,50 | 21,94 | 22,12 | 00:00:00 | | 2000-01-21 | 23,56 | 1.470.400 | 24,00 | 22,37 | 22,50 | 00:00:00 | | 2000-01-24 | 23,19 | 859.800 | 23,62 | 23,00 | 23,62 | 00:00:00 | | 2000-01-25 | 25,56 | 2.883.200 | 25,94 | 23,25 | 23,25 | 00:00:00 | | 2000-01-26 | 25,69 | 1.543.700 | 26,19 | 25,50 | 25,62 | 00:00:00 | | 2000-01-27 | 23,81 | 1.717.000 | 25,94 | 23,50 | 25,69 | 00:00:00 | | 2000-01-28 | 22,50 | 980.000 | 23,87 | 22,31 | 23,81 | 00:00:00 | | 2000-01-31 | 25,25 | 1.601.800 | 25,75 | 23,37 | 23,50 | 00:00:00 | | 2000-02-01 | 26,06 | 1.539.300 | 26,31 | 25,25 | 25,25 | 00:00:00 | | 2000-02-02 | 26,12 | 1.449.200 | 26,25 | 25,06 | 26,00 | 00:00:00 | | 2000-02-03 | 28,00 | 1.810.700 | 28,00 | 26,00 | 26,00 | 00:00:00 | | 2000-02-04 | 29,19 | 3.697.000 | 30,25 | 27,81 | 27,81 | 00:00:00 | | 2000-02-07 | 28,50 | 1.777.800 | 29,44 | 27,56 | 29,37 | 00:00:00 | | 2000-02-08 | 28,37 | 1.178.700 | 28,62 | 28,00 | 28,25 | 00:00:00 | | 2000-02-09 | 28,56 | 1.035.600 | 28,56 | 28,00 | 28,25 | 00:00:00 | | 2000-02-10 | 28,19 | 1.049.400 | 28,81 | 27,87 | 28,50 | 00:00:00 | | 2000-02-11 | 28,31 | 905.200 | 28,50 | 27,94 | 28,25 | 00:00:00 | | 2000-02-14 | 27,81 | 796.600 | 28,37 | 27,25 | 28,31 | 00:00:00 | | 2000-02-15 | 27,94 | 809.900 | 28,31 | 27,50 | 27,94 | 00:00:00 | | 2000-02-16 | 26,56 | 1.663.800 | 26,81 | 25,87 | 26,75 | 00:00:00 | | 2000-02-17 | 27,12 | 662.500 | 27,44 | 26,56 | 26,56 | 00:00:00 | | 2000-02-18 | 26,50 | 1.214.000 | 27,12 | 26,37 | 27,12 | 00:00:00 | | 2000-02-22 | 26,62 | 1.428.900 | 26,69 | 25,69 | 26,62 | 00:00:00 | | 2000-02-23 | 25,25 | 906.800 | 27,25 | 25,25 | 26,50 | 00:00:00 | | 2000-02-24 | 24,62 | 1.371.700 | 25,50 | 23,94 | 25,50 | 00:00:00 | | 2000-02-25 | 23,94 | 802.400 | 24,50 | 23,44 | 24,50 | 00:00:00 | | 2000-02-28 | 23,81 | 1.102.100 | 23,87 | 23,44 | 23,81 | 00:00:00 | | 2000-02-29 | 23,37 | 1.305.800 | 24,00 | 23,31 | 23,56 | 00:00:00 | | 2000-03-01 | 23,37 | 1.034.800 | 23,44 | 23,12 | 23,44 | 00:00:00 | | 2000-03-02 | 23,00 | 896.200 | 23,12 | 22,12 | 23,06 | 00:00:00 | | 2000-03-03 | 22,81 | 607.200 | 22,87 | 22,44 | 22,75 | 00:00:00 | | 2000-03-06 | 21,31 | 1.008.000 | 22,69 | 20,94 | 22,69 | 00:00:00 | | 2000-03-07 | 21,31 | 997.800 | 21,81 | 20,50 | 21,06 | 00:00:00 | | 2000-03-08 | 21,81 | 765.000 | 21,94 | 20,94 | 21,06 | 00:00:00 | | 2000-03-09 | 21,81 | 399.400 | 21,87 | 21,06 | 21,56 | 00:00:00 | | 2000-03-10 | 21,00 | 480.200 | 21,81 | 20,87 | 21,81 | 00:00:00 | | 2000-03-13 | 20,06 | 544.500 | 20,62 | 20,00 | 20,56 | 00:00:00 | | 2000-03-14 | 20,75 | 821.500 | 21,25 | 19,81 | 20,06 | 00:00:00 | | 2000-03-15 | 22,19 | 818.200 | 22,81 | 20,62 | 20,94 | 00:00:00 | | 2000-03-16 | 23,00 | 1.150.800 | 23,12 | 22,44 | 22,44 | 00:00:00 | | 2000-03-17 | 22,25 | 919.000 | 23,00 | 22,25 | 23,00 | 00:00:00 | | 2000-03-20 | 21,87 | 494.200 | 22,69 | 21,87 | 22,25 | 00:00:00 | | 2000-03-21 | 22,12 | 411.000 | 22,75 | 21,56 | 21,62 | 00:00:00 | | 2000-03-22 | 21,75 | 419.000 | 22,50 | 21,50 | 21,87 | 00:00:00 | | 2000-03-23 | 22,00 | 628.200 | 22,06 | 21,12 | 21,69 | 00:00:00 | | 2000-03-24 | 21,94 | 459.200 | 21,94 | 21,50 | 21,75 | 00:00:00 | | 2000-03-27 | 20,75 | 487.600 | 21,50 | 20,75 | 20,75 | 00:00:00 | | 2000-03-28 | 21,25 | 487.900 | 21,69 | 20,75 | 20,94 | 00:00:00 | | 2000-03-29 | 21,62 | 500.600 | 21,94 | 21,19 | 21,25 | 00:00:00 | | 2000-03-30 | 21,62 | 767.400 | 22,00 | 21,06 | 21,62 | 00:00:00 | | 2000-03-31 | 21,56 | 607.000 | 21,87 | 21,31 | 21,87 | 00:00:00 | | 2000-04-03 | 22,12 | 1.592.000 | 22,19 | 20,94 | 21,31 | 00:00:00 | | 2000-04-04 | 21,94 | 1.501.900 | 22,62 | 21,31 | 22,25 | 00:00:00 | | 2000-04-05 | 22,00 | 838.900 | 22,12 | 21,62 | 21,62 | 00:00:00 | | 2000-04-06 | 20,56 | 784.200 | 22,00 | 20,12 | 22,00 | 00:00:00 | | 2000-04-07 | 20,06 | 1.522.900 | 20,69 | 19,69 | 20,62 | 00:00:00 | | 2000-04-10 | 20,12 | 815.600 | 20,56 | 19,75 | 20,00 | 00:00:00 | | 2000-04-11 | 21,37 | 908.400 | 21,62 | 20,37 | 20,37 | 00:00:00 | | 2000-04-12 | 21,12 | 397.600 | 21,69 | 21,00 | 21,00 | 00:00:00 | | 2000-04-13 | 21,56 | 533.500 | 21,87 | 20,75 | 20,87 | 00:00:00 | | 2000-04-14 | 20,56 | 633.600 | 21,44 | 20,31 | 21,25 | 00:00:00 | | 2000-04-17 | 21,25 | 602.200 | 21,31 | 20,25 | 21,12 | 00:00:00 | | 2000-04-18 | 21,50 | 1.100.200 | 22,06 | 21,06 | 21,06 | 00:00:00 | | 2000-04-19 | 21,50 | 432.600 | 22,50 | 21,50 | 21,62 | 00:00:00 | | 2000-04-20 | 21,50 | 764.400 | 21,87 | 21,06 | 21,75 | 00:00:00 | | 2000-04-24 | 21,62 | 910.000 | 21,75 | 21,25 | 21,50 | 00:00:00 | | 2000-04-25 | 23,31 | 1.156.400 | 23,69 | 21,62 | 22,00 | 00:00:00 | | 2000-04-26 | 22,75 | 890.700 | 23,87 | 22,62 | 23,87 | 00:00:00 | | 2000-04-27 | 21,69 | 414.700 | 22,50 | 21,62 | 22,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
