|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 18,75 | 5.571.000 | 19,00 | 18,30 | 18,69 | 00:00:00 | | 2003-07-09 | 18,97 | 2.613.000 | 19,09 | 18,69 | 18,82 | 00:00:00 | | 2003-07-10 | 18,84 | 834.500 | 18,99 | 18,71 | 18,98 | 00:00:00 | | 2003-07-11 | 19,24 | 1.104.800 | 19,28 | 18,83 | 18,97 | 00:00:00 | | 2003-07-14 | 19,26 | 1.727.700 | 19,60 | 19,15 | 19,40 | 00:00:00 | | 2003-07-15 | 19,60 | 2.228.600 | 19,60 | 19,21 | 19,35 | 00:00:00 | | 2003-07-16 | 18,00 | 5.832.300 | 18,90 | 17,02 | 18,65 | 00:00:00 | | 2003-07-17 | 17,28 | 2.814.800 | 17,85 | 17,26 | 17,85 | 00:00:00 | | 2003-07-18 | 17,48 | 1.686.400 | 17,50 | 17,20 | 17,42 | 00:00:00 | | 2003-07-21 | 17,30 | 1.525.800 | 17,44 | 17,14 | 17,40 | 00:00:00 | | 2003-07-22 | 17,48 | 1.333.400 | 17,54 | 17,15 | 17,16 | 00:00:00 | | 2003-07-23 | 17,59 | 1.188.100 | 17,59 | 17,16 | 17,48 | 00:00:00 | | 2003-07-24 | 17,58 | 1.230.500 | 17,94 | 17,50 | 17,72 | 00:00:00 | | 2003-07-25 | 17,85 | 803.300 | 17,87 | 17,35 | 17,40 | 00:00:00 | | 2003-07-28 | 17,73 | 909.800 | 18,10 | 17,65 | 18,00 | 00:00:00 | | 2003-07-29 | 17,30 | 1.530.200 | 17,70 | 17,21 | 17,60 | 00:00:00 | | 2003-07-30 | 17,18 | 1.020.600 | 17,43 | 17,15 | 17,25 | 00:00:00 | | 2003-07-31 | 17,05 | 1.596.200 | 17,71 | 17,05 | 17,45 | 00:00:00 | | 2003-08-01 | 17,40 | 1.917.700 | 17,41 | 17,00 | 17,10 | 00:00:00 | | 2003-08-04 | 17,21 | 1.086.300 | 17,43 | 17,14 | 17,36 | 00:00:00 | | 2003-08-05 | 17,08 | 1.092.400 | 17,32 | 16,99 | 17,30 | 00:00:00 | | 2003-08-06 | 17,14 | 1.067.500 | 17,23 | 16,85 | 17,08 | 00:00:00 | | 2003-08-07 | 17,66 | 1.955.000 | 17,66 | 17,25 | 17,35 | 00:00:00 | | 2003-08-08 | 17,47 | 1.014.000 | 17,80 | 17,35 | 17,70 | 00:00:00 | | 2003-08-11 | 17,39 | 767.700 | 17,54 | 17,25 | 17,46 | 00:00:00 | | 2003-08-12 | 17,48 | 978.400 | 17,54 | 17,32 | 17,39 | 00:00:00 | | 2003-08-13 | 17,52 | 3.675.000 | 17,69 | 17,37 | 17,69 | 00:00:00 | | 2003-08-14 | 18,06 | 3.173.400 | 18,25 | 17,95 | 18,00 | 00:00:00 | | 2003-08-15 | 18,28 | 1.218.500 | 18,43 | 17,96 | 18,10 | 00:00:00 | | 2003-08-18 | 18,15 | 1.024.600 | 18,50 | 18,13 | 18,30 | 00:00:00 | | 2003-08-19 | 18,35 | 1.211.000 | 18,55 | 18,15 | 18,33 | 00:00:00 | | 2003-08-20 | 18,09 | 1.112.600 | 18,45 | 18,04 | 18,36 | 00:00:00 | | 2003-08-21 | 18,35 | 1.413.900 | 18,51 | 18,21 | 18,22 | 00:00:00 | | 2003-08-22 | 18,29 | 1.203.300 | 18,47 | 18,24 | 18,35 | 00:00:00 | | 2003-08-25 | 18,20 | 1.370.700 | 18,50 | 18,15 | 18,35 | 00:00:00 | | 2003-08-26 | 18,16 | 1.480.400 | 18,50 | 18,02 | 18,22 | 00:00:00 | | 2003-08-27 | 18,27 | 887.300 | 18,30 | 18,07 | 18,08 | 00:00:00 | | 2003-08-28 | 18,32 | 841.500 | 18,32 | 18,04 | 18,28 | 00:00:00 | | 2003-08-29 | 18,49 | 752.700 | 18,49 | 18,29 | 18,30 | 00:00:00 | | 2003-09-02 | 18,71 | 1.362.500 | 18,79 | 18,31 | 18,45 | 00:00:00 | | 2003-09-03 | 18,40 | 2.430.700 | 18,70 | 18,33 | 18,63 | 00:00:00 | | 2003-09-04 | 18,85 | 2.076.100 | 18,90 | 18,63 | 18,65 | 00:00:00 | | 2003-09-05 | 18,93 | 1.798.800 | 19,10 | 18,74 | 18,85 | 00:00:00 | | 2003-09-08 | 18,70 | 1.231.000 | 19,07 | 18,61 | 18,90 | 00:00:00 | | 2003-09-09 | 18,62 | 862.300 | 18,68 | 18,45 | 18,66 | 00:00:00 | | 2003-09-10 | 18,80 | 1.683.400 | 18,82 | 18,51 | 18,61 | 00:00:00 | | 2003-09-11 | 18,81 | 2.335.800 | 19,35 | 18,77 | 18,91 | 00:00:00 | | 2003-09-12 | 18,71 | 1.383.400 | 18,74 | 18,39 | 18,73 | 00:00:00 | | 2003-09-15 | 18,60 | 988.400 | 18,76 | 18,53 | 18,70 | 00:00:00 | | 2003-09-16 | 18,52 | 1.214.000 | 18,60 | 18,44 | 18,60 | 00:00:00 | | 2003-09-17 | 19,04 | 2.903.800 | 19,04 | 18,42 | 18,50 | 00:00:00 | | 2003-09-18 | 18,88 | 1.757.200 | 19,07 | 18,75 | 19,04 | 00:00:00 | | 2003-09-19 | 19,04 | 1.345.400 | 19,10 | 18,81 | 18,85 | 00:00:00 | | 2003-09-22 | 19,20 | 1.311.400 | 19,22 | 18,75 | 18,90 | 00:00:00 | | 2003-09-23 | 19,43 | 1.259.100 | 19,47 | 19,13 | 19,25 | 00:00:00 | | 2003-09-24 | 19,25 | 1.126.600 | 19,61 | 19,23 | 19,50 | 00:00:00 | | 2003-09-25 | 19,38 | 891.100 | 19,60 | 19,30 | 19,40 | 00:00:00 | | 2003-09-26 | 18,95 | 916.200 | 19,27 | 18,83 | 19,13 | 00:00:00 | | 2003-09-29 | 19,02 | 600.000 | 19,21 | 18,76 | 18,92 | 00:00:00 | | 2003-09-30 | 19,06 | 1.120.600 | 19,17 | 18,53 | 19,02 | 00:00:00 | | 2003-10-01 | 19,52 | 1.966.000 | 19,79 | 19,28 | 19,59 | 00:00:00 | | 2003-10-02 | 19,49 | 762.200 | 19,60 | 19,30 | 19,60 | 00:00:00 | | 2003-10-03 | 19,68 | 1.223.900 | 19,88 | 19,50 | 19,50 | 00:00:00 | | 2003-10-06 | 19,83 | 801.900 | 19,85 | 19,56 | 19,68 | 00:00:00 | | 2003-10-07 | 19,76 | 588.400 | 19,85 | 19,60 | 19,83 | 00:00:00 | | 2003-10-08 | 19,75 | 569.200 | 19,82 | 19,55 | 19,66 | 00:00:00 | | 2003-10-09 | 19,67 | 669.100 | 19,95 | 19,51 | 19,83 | 00:00:00 | | 2003-10-10 | 19,64 | 512.400 | 19,77 | 19,55 | 19,62 | 00:00:00 | | 2003-10-13 | 19,79 | 671.500 | 19,93 | 19,68 | 19,68 | 00:00:00 | | 2003-10-14 | 19,70 | 1.170.400 | 19,86 | 19,38 | 19,76 | 00:00:00 | | 2003-10-15 | 20,05 | 4.276.900 | 21,00 | 20,05 | 20,99 | 00:00:00 | | 2003-10-16 | 19,94 | 2.949.000 | 20,06 | 19,46 | 20,06 | 00:00:00 | | 2003-10-17 | 19,96 | 1.499.500 | 20,00 | 19,88 | 19,88 | 00:00:00 | | 2003-10-20 | 20,30 | 1.612.900 | 20,43 | 19,95 | 19,95 | 00:00:00 | | 2003-10-21 | 20,46 | 1.138.700 | 20,65 | 20,30 | 20,30 | 00:00:00 | | 2003-10-22 | 20,18 | 1.206.300 | 20,50 | 20,15 | 20,44 | 00:00:00 | | 2003-10-23 | 20,19 | 691.600 | 20,25 | 19,95 | 20,18 | 00:00:00 | | 2003-10-24 | 20,19 | 746.500 | 20,24 | 19,80 | 20,04 | 00:00:00 | | 2003-10-27 | 20,04 | 799.500 | 20,21 | 19,85 | 20,18 | 00:00:00 | | 2003-10-28 | 20,14 | 1.405.700 | 20,21 | 20,03 | 20,04 | 00:00:00 | | 2003-10-29 | 20,04 | 979.200 | 20,13 | 19,95 | 20,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
