|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 20,04 | 979.200 | 20,13 | 19,95 | 20,12 | 00:00:00 | | 2003-10-30 | 20,02 | 1.095.400 | 20,20 | 19,99 | 20,19 | 00:00:00 | | 2003-10-31 | 20,16 | 745.300 | 20,16 | 19,97 | 20,10 | 00:00:00 | | 2003-11-03 | 20,50 | 1.454.700 | 20,77 | 20,10 | 20,15 | 00:00:00 | | 2003-11-04 | 20,19 | 1.111.200 | 20,50 | 20,02 | 20,50 | 00:00:00 | | 2003-11-05 | 20,09 | 514.200 | 20,19 | 19,87 | 20,19 | 00:00:00 | | 2003-11-06 | 20,47 | 1.198.900 | 20,61 | 19,94 | 20,08 | 00:00:00 | | 2003-11-07 | 20,30 | 981.900 | 20,54 | 20,22 | 20,47 | 00:00:00 | | 2003-11-10 | 20,33 | 724.200 | 20,43 | 20,07 | 20,30 | 00:00:00 | | 2003-11-11 | 20,36 | 933.300 | 20,49 | 20,10 | 20,33 | 00:00:00 | | 2003-11-12 | 20,28 | 1.120.800 | 20,36 | 20,15 | 20,36 | 00:00:00 | | 2003-11-13 | 20,21 | 800.800 | 20,27 | 20,11 | 20,25 | 00:00:00 | | 2003-11-14 | 20,20 | 1.690.400 | 20,31 | 20,12 | 20,20 | 00:00:00 | | 2003-11-17 | 20,31 | 878.800 | 20,36 | 20,11 | 20,20 | 00:00:00 | | 2003-11-18 | 20,49 | 1.196.000 | 20,54 | 20,26 | 20,28 | 00:00:00 | | 2003-11-19 | 20,47 | 583.100 | 20,50 | 20,26 | 20,44 | 00:00:00 | | 2003-11-20 | 20,32 | 701.100 | 20,48 | 20,25 | 20,46 | 00:00:00 | | 2003-11-21 | 20,46 | 1.307.700 | 20,55 | 20,23 | 20,34 | 00:00:00 | | 2003-11-24 | 20,62 | 865.200 | 20,67 | 20,45 | 20,46 | 00:00:00 | | 2003-11-25 | 20,62 | 557.000 | 20,71 | 20,51 | 20,63 | 00:00:00 | | 2003-11-26 | 20,67 | 411.200 | 20,73 | 20,51 | 20,64 | 00:00:00 | | 2003-11-28 | 20,65 | 244.600 | 20,79 | 20,63 | 20,67 | 00:00:00 | | 2003-12-01 | 20,79 | 652.400 | 20,84 | 20,57 | 20,80 | 00:00:00 | | 2003-12-02 | 20,84 | 868.600 | 20,90 | 20,60 | 20,69 | 00:00:00 | | 2003-12-03 | 20,69 | 712.100 | 20,88 | 20,64 | 20,78 | 00:00:00 | | 2003-12-04 | 20,80 | 938.000 | 20,89 | 20,75 | 20,79 | 00:00:00 | | 2003-12-05 | 21,08 | 1.232.700 | 21,19 | 20,87 | 20,90 | 00:00:00 | | 2003-12-08 | 21,38 | 1.094.000 | 21,42 | 21,05 | 21,08 | 00:00:00 | | 2003-12-09 | 21,28 | 736.800 | 21,40 | 21,14 | 21,30 | 00:00:00 | | 2003-12-10 | 21,30 | 818.400 | 21,43 | 21,18 | 21,28 | 00:00:00 | | 2003-12-11 | 21,82 | 1.529.800 | 21,87 | 21,27 | 21,28 | 00:00:00 | | 2003-12-12 | 21,86 | 1.154.300 | 22,00 | 21,80 | 22,00 | 00:00:00 | | 2003-12-15 | 22,07 | 1.830.500 | 22,21 | 21,87 | 21,90 | 00:00:00 | | 2003-12-16 | 22,01 | 1.578.400 | 22,10 | 21,90 | 22,07 | 00:00:00 | | 2003-12-17 | 21,89 | 1.287.300 | 22,16 | 21,79 | 22,01 | 00:00:00 | | 2003-12-18 | 21,65 | 1.664.600 | 22,05 | 21,36 | 21,79 | 00:00:00 | | 2003-12-19 | 21,78 | 1.467.900 | 21,81 | 21,41 | 21,66 | 00:00:00 | | 2003-12-22 | 21,66 | 1.071.900 | 22,72 | 21,49 | 21,66 | 00:00:00 | | 2003-12-23 | 21,59 | 809.700 | 21,89 | 21,53 | 21,65 | 00:00:00 | | 2003-12-24 | 21,55 | 213.700 | 21,61 | 21,37 | 21,59 | 00:00:00 | | 2003-12-26 | 21,56 | 259.100 | 21,72 | 21,50 | 21,70 | 00:00:00 | | 2003-12-29 | 21,65 | 825.300 | 21,88 | 21,53 | 21,85 | 00:00:00 | | 2003-12-30 | 21,80 | 648.700 | 21,88 | 21,58 | 21,73 | 00:00:00 | | 2003-12-31 | 21,87 | 742.800 | 21,94 | 21,70 | 21,93 | 00:00:00 | | 2004-01-02 | 21,73 | 809.400 | 21,93 | 21,59 | 21,77 | 00:00:00 | | 2004-01-05 | 22,03 | 1.600.700 | 22,08 | 21,69 | 21,73 | 00:00:00 | | 2004-01-06 | 22,33 | 1.028.300 | 22,35 | 21,97 | 22,00 | 00:00:00 | | 2004-01-07 | 21,88 | 1.948.600 | 22,07 | 21,52 | 21,90 | 00:00:00 | | 2004-01-08 | 21,51 | 879.400 | 21,87 | 21,41 | 21,74 | 00:00:00 | | 2004-01-09 | 21,20 | 1.356.400 | 21,49 | 21,10 | 21,40 | 00:00:00 | | 2004-01-12 | 21,30 | 582.000 | 21,41 | 21,10 | 21,25 | 00:00:00 | | 2004-01-13 | 21,09 | 1.034.800 | 21,49 | 20,90 | 21,31 | 00:00:00 | | 2004-01-14 | 21,18 | 1.198.200 | 21,19 | 20,92 | 21,09 | 00:00:00 | | 2004-01-15 | 21,05 | 703.200 | 21,16 | 20,91 | 21,15 | 00:00:00 | | 2004-01-16 | 21,18 | 749.400 | 21,21 | 21,00 | 21,06 | 00:00:00 | | 2004-01-20 | 21,39 | 723.900 | 21,49 | 21,22 | 21,23 | 00:00:00 | | 2004-01-21 | 21,81 | 1.261.600 | 21,81 | 21,30 | 21,45 | 00:00:00 | | 2004-01-22 | 21,77 | 948.300 | 21,97 | 21,66 | 21,81 | 00:00:00 | | 2004-01-23 | 21,60 | 679.600 | 21,79 | 21,48 | 21,70 | 00:00:00 | | 2004-01-26 | 21,84 | 561.900 | 21,85 | 21,51 | 21,51 | 00:00:00 | | 2004-01-27 | 22,08 | 1.044.500 | 22,25 | 21,84 | 21,97 | 00:00:00 | | 2004-01-28 | 21,53 | 1.035.600 | 22,06 | 21,27 | 22,00 | 00:00:00 | | 2004-01-29 | 22,89 | 2.599.700 | 22,89 | 22,02 | 22,10 | 00:00:00 | | 2004-01-30 | 22,90 | 2.263.000 | 23,05 | 22,55 | 22,89 | 00:00:00 | | 2004-02-02 | 23,46 | 1.919.400 | 23,50 | 22,81 | 22,81 | 00:00:00 | | 2004-02-03 | 22,79 | 2.113.800 | 23,50 | 22,72 | 23,40 | 00:00:00 | | 2004-02-04 | 22,67 | 1.496.700 | 22,76 | 22,43 | 22,57 | 00:00:00 | | 2004-02-05 | 23,30 | 1.696.900 | 23,30 | 22,51 | 22,71 | 00:00:00 | | 2004-02-06 | 23,27 | 1.182.400 | 23,31 | 23,00 | 23,12 | 00:00:00 | | 2004-02-09 | 23,35 | 746.600 | 23,49 | 23,14 | 23,25 | 00:00:00 | | 2004-02-10 | 23,62 | 1.375.000 | 23,65 | 23,21 | 23,25 | 00:00:00 | | 2004-02-11 | 23,87 | 1.837.600 | 23,94 | 23,40 | 23,53 | 00:00:00 | | 2004-02-12 | 23,63 | 589.600 | 23,84 | 23,50 | 23,68 | 00:00:00 | | 2004-02-13 | 23,65 | 1.174.900 | 23,76 | 23,43 | 23,51 | 00:00:00 | | 2004-02-17 | 23,87 | 623.400 | 23,95 | 23,59 | 23,66 | 00:00:00 | | 2004-02-18 | 24,00 | 2.580.200 | 24,34 | 23,80 | 23,80 | 00:00:00 | | 2004-02-19 | 23,79 | 1.318.300 | 24,18 | 23,78 | 24,18 | 00:00:00 | | 2004-02-20 | 23,40 | 2.290.200 | 23,51 | 22,91 | 23,49 | 00:00:00 | | 2004-02-23 | 23,40 | 1.500.900 | 23,61 | 23,19 | 23,54 | 00:00:00 | | 2004-02-24 | 23,39 | 1.589.400 | 23,49 | 23,27 | 23,40 | 00:00:00 | | 2004-02-25 | 23,45 | 875.300 | 23,59 | 23,24 | 23,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
