|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 19,23 | 1.407.000 | 19,25 | 18,56 | 19,00 | 00:00:00 | | 2003-03-14 | 19,04 | 1.354.900 | 19,46 | 18,87 | 19,30 | 00:00:00 | | 2003-03-17 | 19,48 | 1.305.000 | 19,65 | 18,93 | 19,04 | 00:00:00 | | 2003-03-18 | 19,38 | 958.000 | 19,55 | 19,15 | 19,55 | 00:00:00 | | 2003-03-19 | 19,88 | 858.400 | 19,88 | 19,34 | 19,49 | 00:00:00 | | 2003-03-20 | 19,59 | 897.200 | 19,92 | 19,38 | 19,88 | 00:00:00 | | 2003-03-21 | 20,25 | 904.600 | 20,25 | 19,66 | 19,89 | 00:00:00 | | 2003-03-24 | 19,61 | 889.900 | 19,80 | 19,40 | 19,75 | 00:00:00 | | 2003-03-25 | 19,77 | 822.600 | 19,90 | 19,38 | 19,89 | 00:00:00 | | 2003-03-26 | 19,40 | 720.700 | 19,85 | 19,21 | 19,78 | 00:00:00 | | 2003-03-27 | 19,16 | 1.298.600 | 19,44 | 18,96 | 19,20 | 00:00:00 | | 2003-03-28 | 18,97 | 922.000 | 19,26 | 18,85 | 18,96 | 00:00:00 | | 2003-03-31 | 18,69 | 2.089.000 | 18,99 | 18,44 | 18,72 | 00:00:00 | | 2003-04-01 | 18,58 | 1.141.900 | 18,84 | 18,52 | 18,70 | 00:00:00 | | 2003-04-02 | 19,91 | 2.656.600 | 20,04 | 19,40 | 19,40 | 00:00:00 | | 2003-04-03 | 19,77 | 1.144.900 | 19,98 | 19,56 | 19,98 | 00:00:00 | | 2003-04-04 | 19,87 | 945.100 | 19,94 | 19,67 | 19,77 | 00:00:00 | | 2003-04-07 | 19,63 | 1.173.000 | 20,10 | 19,58 | 19,98 | 00:00:00 | | 2003-04-08 | 19,86 | 860.600 | 20,00 | 19,75 | 19,79 | 00:00:00 | | 2003-04-09 | 19,75 | 1.157.400 | 20,30 | 19,67 | 19,94 | 00:00:00 | | 2003-04-10 | 19,69 | 863.700 | 19,85 | 19,62 | 19,81 | 00:00:00 | | 2003-04-11 | 19,55 | 545.700 | 19,92 | 19,50 | 19,88 | 00:00:00 | | 2003-04-14 | 19,96 | 770.600 | 19,96 | 19,57 | 19,61 | 00:00:00 | | 2003-04-15 | 20,35 | 1.165.800 | 20,41 | 19,79 | 19,99 | 00:00:00 | | 2003-04-16 | 19,86 | 1.351.800 | 20,40 | 19,68 | 20,30 | 00:00:00 | | 2003-04-17 | 19,85 | 1.111.200 | 19,91 | 19,73 | 19,74 | 00:00:00 | | 2003-04-21 | 19,73 | 598.600 | 19,96 | 19,52 | 19,90 | 00:00:00 | | 2003-04-22 | 20,14 | 917.800 | 20,14 | 19,51 | 19,66 | 00:00:00 | | 2003-04-23 | 19,48 | 1.210.900 | 19,93 | 19,35 | 19,75 | 00:00:00 | | 2003-04-24 | 19,46 | 648.400 | 19,58 | 19,30 | 19,41 | 00:00:00 | | 2003-04-25 | 19,20 | 831.300 | 19,63 | 19,01 | 19,46 | 00:00:00 | | 2003-04-28 | 19,57 | 612.400 | 19,75 | 19,34 | 19,38 | 00:00:00 | | 2003-04-29 | 19,75 | 648.300 | 19,86 | 19,47 | 19,63 | 00:00:00 | | 2003-04-30 | 19,49 | 861.200 | 19,80 | 19,38 | 19,55 | 00:00:00 | | 2003-05-01 | 19,40 | 569.500 | 19,55 | 19,15 | 19,50 | 00:00:00 | | 2003-05-02 | 19,27 | 997.600 | 19,30 | 19,11 | 19,27 | 00:00:00 | | 2003-05-05 | 19,11 | 911.500 | 19,37 | 18,97 | 19,27 | 00:00:00 | | 2003-05-06 | 19,19 | 2.365.800 | 19,38 | 19,00 | 19,25 | 00:00:00 | | 2003-05-07 | 19,30 | 1.481.500 | 19,35 | 19,06 | 19,21 | 00:00:00 | | 2003-05-08 | 18,91 | 1.509.800 | 19,20 | 18,75 | 18,80 | 00:00:00 | | 2003-05-09 | 19,77 | 1.871.200 | 19,88 | 18,91 | 18,91 | 00:00:00 | | 2003-05-12 | 19,53 | 1.244.000 | 19,80 | 19,30 | 19,52 | 00:00:00 | | 2003-05-13 | 19,53 | 644.100 | 19,66 | 19,34 | 19,64 | 00:00:00 | | 2003-05-14 | 19,43 | 764.300 | 19,78 | 19,36 | 19,70 | 00:00:00 | | 2003-05-15 | 19,35 | 1.539.700 | 19,50 | 19,18 | 19,40 | 00:00:00 | | 2003-05-16 | 19,26 | 1.148.300 | 19,45 | 19,10 | 19,10 | 00:00:00 | | 2003-05-19 | 19,00 | 770.200 | 19,25 | 18,99 | 19,01 | 00:00:00 | | 2003-05-20 | 18,97 | 962.700 | 19,29 | 18,76 | 19,25 | 00:00:00 | | 2003-05-21 | 19,03 | 2.543.400 | 19,07 | 18,84 | 18,97 | 00:00:00 | | 2003-05-22 | 19,01 | 718.400 | 19,14 | 18,77 | 19,00 | 00:00:00 | | 2003-05-23 | 18,68 | 969.100 | 18,90 | 18,64 | 18,90 | 00:00:00 | | 2003-05-27 | 18,53 | 1.770.100 | 18,72 | 18,40 | 18,60 | 00:00:00 | | 2003-05-28 | 18,61 | 1.463.100 | 18,75 | 18,44 | 18,53 | 00:00:00 | | 2003-05-29 | 19,12 | 2.687.600 | 19,21 | 18,82 | 18,85 | 00:00:00 | | 2003-05-30 | 18,75 | 2.189.300 | 19,18 | 18,70 | 19,15 | 00:00:00 | | 2003-06-02 | 18,92 | 1.913.200 | 19,13 | 18,70 | 18,89 | 00:00:00 | | 2003-06-03 | 18,75 | 2.239.300 | 19,00 | 18,60 | 18,97 | 00:00:00 | | 2003-06-04 | 18,88 | 968.300 | 18,92 | 18,62 | 18,75 | 00:00:00 | | 2003-06-05 | 18,93 | 954.700 | 19,03 | 18,75 | 18,82 | 00:00:00 | | 2003-06-06 | 19,27 | 1.632.200 | 19,66 | 18,85 | 19,04 | 00:00:00 | | 2003-06-09 | 19,05 | 1.094.000 | 19,33 | 19,00 | 19,25 | 00:00:00 | | 2003-06-10 | 18,82 | 767.300 | 19,15 | 18,78 | 19,15 | 00:00:00 | | 2003-06-11 | 18,88 | 875.300 | 18,91 | 18,61 | 18,80 | 00:00:00 | | 2003-06-12 | 19,97 | 2.163.700 | 20,11 | 19,50 | 19,54 | 00:00:00 | | 2003-06-13 | 19,81 | 1.009.900 | 20,00 | 19,58 | 20,00 | 00:00:00 | | 2003-06-16 | 19,84 | 741.200 | 20,00 | 19,55 | 19,75 | 00:00:00 | | 2003-06-17 | 19,40 | 1.466.200 | 19,84 | 19,40 | 19,80 | 00:00:00 | | 2003-06-18 | 19,64 | 601.500 | 19,75 | 19,30 | 19,46 | 00:00:00 | | 2003-06-19 | 19,47 | 723.000 | 19,70 | 19,40 | 19,53 | 00:00:00 | | 2003-06-20 | 19,39 | 1.372.400 | 19,74 | 19,29 | 19,40 | 00:00:00 | | 2003-06-23 | 19,06 | 548.000 | 19,36 | 18,55 | 19,36 | 00:00:00 | | 2003-06-24 | 19,19 | 631.600 | 19,31 | 19,02 | 19,21 | 00:00:00 | | 2003-06-25 | 18,79 | 952.000 | 19,23 | 18,77 | 19,23 | 00:00:00 | | 2003-06-26 | 18,83 | 682.300 | 18,96 | 18,61 | 18,75 | 00:00:00 | | 2003-06-27 | 18,68 | 882.400 | 18,80 | 18,56 | 18,72 | 00:00:00 | | 2003-06-30 | 18,15 | 2.089.800 | 18,69 | 18,10 | 18,57 | 00:00:00 | | 2003-07-01 | 18,75 | 1.551.700 | 18,80 | 18,05 | 18,10 | 00:00:00 | | 2003-07-02 | 18,35 | 1.628.000 | 18,86 | 18,30 | 18,75 | 00:00:00 | | 2003-07-03 | 18,14 | 1.046.500 | 18,35 | 18,05 | 18,25 | 00:00:00 | | 2003-07-07 | 18,00 | 1.936.700 | 18,34 | 17,90 | 18,19 | 00:00:00 | | 2003-07-08 | 18,75 | 5.571.000 | 19,00 | 18,30 | 18,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
