|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 23,45 | 875.300 | 23,59 | 23,24 | 23,48 | 00:00:00 | | 2004-02-26 | 23,78 | 1.171.100 | 23,84 | 23,38 | 23,42 | 00:00:00 | | 2004-02-27 | 23,31 | 2.277.200 | 23,76 | 21,75 | 21,75 | 00:00:00 | | 2004-03-01 | 24,07 | 2.161.100 | 24,14 | 23,27 | 23,43 | 00:00:00 | | 2004-03-02 | 23,79 | 1.101.700 | 23,99 | 23,60 | 23,94 | 00:00:00 | | 2004-03-03 | 24,17 | 1.419.000 | 24,23 | 23,65 | 23,75 | 00:00:00 | | 2004-03-04 | 24,09 | 968.000 | 24,15 | 23,96 | 24,02 | 00:00:00 | | 2004-03-05 | 24,01 | 1.198.300 | 24,07 | 23,84 | 24,00 | 00:00:00 | | 2004-03-08 | 24,13 | 1.236.600 | 24,27 | 23,80 | 24,01 | 00:00:00 | | 2004-03-09 | 24,15 | 887.200 | 24,30 | 24,03 | 24,04 | 00:00:00 | | 2004-03-10 | 23,55 | 1.539.300 | 24,15 | 23,49 | 24,15 | 00:00:00 | | 2004-03-11 | 22,99 | 1.280.100 | 23,56 | 22,94 | 23,55 | 00:00:00 | | 2004-03-12 | 23,25 | 766.300 | 23,25 | 22,76 | 23,00 | 00:00:00 | | 2004-03-15 | 22,92 | 802.800 | 23,30 | 22,89 | 23,25 | 00:00:00 | | 2004-03-16 | 22,89 | 971.100 | 23,10 | 22,64 | 22,90 | 00:00:00 | | 2004-03-17 | 23,16 | 758.200 | 23,33 | 22,85 | 22,90 | 00:00:00 | | 2004-03-18 | 23,68 | 1.664.700 | 23,89 | 23,25 | 23,27 | 00:00:00 | | 2004-03-19 | 23,63 | 1.398.700 | 23,90 | 23,50 | 23,57 | 00:00:00 | | 2004-03-22 | 23,39 | 977.600 | 23,62 | 23,16 | 23,55 | 00:00:00 | | 2004-03-23 | 23,32 | 705.300 | 23,51 | 23,23 | 23,30 | 00:00:00 | | 2004-03-24 | 22,91 | 1.105.100 | 23,24 | 22,76 | 23,14 | 00:00:00 | | 2004-03-25 | 23,32 | 938.800 | 23,33 | 22,66 | 22,95 | 00:00:00 | | 2004-03-26 | 23,35 | 748.200 | 23,50 | 22,98 | 23,15 | 00:00:00 | | 2004-03-29 | 23,95 | 1.513.500 | 24,05 | 23,87 | 24,00 | 00:00:00 | | 2004-03-30 | 23,95 | 839.500 | 24,00 | 23,60 | 23,85 | 00:00:00 | | 2004-03-31 | 24,17 | 1.226.100 | 24,25 | 23,71 | 23,90 | 00:00:00 | | 2004-04-01 | 24,43 | 823.300 | 24,49 | 24,15 | 24,17 | 00:00:00 | | 2004-04-02 | 24,31 | 682.200 | 24,50 | 24,17 | 24,43 | 00:00:00 | | 2004-04-05 | 24,71 | 1.497.300 | 24,75 | 24,28 | 24,31 | 00:00:00 | | 2004-04-06 | 24,33 | 1.018.300 | 24,59 | 24,30 | 24,52 | 00:00:00 | | 2004-04-07 | 24,64 | 1.123.000 | 24,75 | 24,05 | 24,33 | 00:00:00 | | 2004-04-08 | 24,63 | 786.300 | 24,95 | 24,56 | 24,85 | 00:00:00 | | 2004-04-12 | 24,45 | 485.300 | 24,74 | 24,31 | 24,74 | 00:00:00 | | 2004-04-13 | 24,34 | 693.900 | 24,60 | 24,17 | 24,31 | 00:00:00 | | 2004-04-14 | 24,20 | 1.216.600 | 24,34 | 24,04 | 24,15 | 00:00:00 | | 2004-04-15 | 24,17 | 570.400 | 24,28 | 24,00 | 24,20 | 00:00:00 | | 2004-04-16 | 24,47 | 669.100 | 24,54 | 24,03 | 24,34 | 00:00:00 | | 2004-04-19 | 24,65 | 732.200 | 24,81 | 24,19 | 24,40 | 00:00:00 | | 2004-04-20 | 24,45 | 919.600 | 24,87 | 24,42 | 24,66 | 00:00:00 | | 2004-04-21 | 24,42 | 738.100 | 24,74 | 23,95 | 24,33 | 00:00:00 | | 2004-04-22 | 24,63 | 795.600 | 24,79 | 23,99 | 23,99 | 00:00:00 | | 2004-04-23 | 24,84 | 1.090.200 | 24,94 | 24,22 | 24,50 | 00:00:00 | | 2004-04-26 | 24,47 | 566.300 | 24,75 | 24,33 | 24,73 | 00:00:00 | | 2004-04-27 | 24,62 | 974.300 | 24,63 | 24,33 | 24,35 | 00:00:00 | | 2004-04-28 | 24,66 | 3.097.400 | 25,36 | 24,61 | 25,00 | 00:00:00 | | 2004-04-29 | 26,28 | 4.220.500 | 26,54 | 24,95 | 25,14 | 00:00:00 | | 2004-04-30 | 27,00 | 4.418.800 | 27,14 | 25,50 | 25,50 | 00:00:00 | | 2004-05-03 | 26,69 | 3.501.400 | 26,70 | 26,17 | 26,67 | 00:00:00 | | 2004-05-04 | 26,20 | 1.652.800 | 26,55 | 25,96 | 26,50 | 00:00:00 | | 2004-05-05 | 26,63 | 1.468.300 | 26,78 | 26,07 | 26,25 | 00:00:00 | | 2004-05-06 | 26,75 | 1.158.000 | 26,94 | 26,30 | 26,43 | 00:00:00 | | 2004-05-07 | 26,69 | 1.429.400 | 26,87 | 26,44 | 26,50 | 00:00:00 | | 2004-05-10 | 26,46 | 2.075.400 | 26,73 | 26,40 | 26,69 | 00:00:00 | | 2004-05-11 | 26,83 | 1.951.400 | 26,87 | 26,30 | 26,31 | 00:00:00 | | 2004-05-12 | 26,72 | 2.205.600 | 26,95 | 26,48 | 26,60 | 00:00:00 | | 2004-05-13 | 26,91 | 1.204.900 | 26,99 | 26,50 | 26,55 | 00:00:00 | | 2004-05-14 | 27,02 | 1.207.100 | 27,07 | 26,40 | 26,91 | 00:00:00 | | 2004-05-17 | 26,99 | 1.050.900 | 27,20 | 26,57 | 26,80 | 00:00:00 | | 2004-05-18 | 27,02 | 1.979.100 | 27,38 | 26,93 | 26,95 | 00:00:00 | | 2004-05-19 | 26,72 | 1.086.800 | 27,08 | 26,66 | 27,01 | 00:00:00 | | 2004-05-20 | 26,78 | 1.027.200 | 26,95 | 26,54 | 26,80 | 00:00:00 | | 2004-05-21 | 27,15 | 1.889.700 | 27,19 | 26,85 | 26,98 | 00:00:00 | | 2004-05-24 | 27,06 | 931.400 | 27,30 | 26,66 | 27,16 | 00:00:00 | | 2004-05-25 | 27,21 | 1.025.800 | 27,26 | 26,71 | 26,99 | 00:00:00 | | 2004-05-26 | 27,23 | 1.321.000 | 27,26 | 26,92 | 27,21 | 00:00:00 | | 2004-05-27 | 27,40 | 1.257.600 | 27,49 | 27,23 | 27,23 | 00:00:00 | | 2004-05-28 | 27,55 | 1.202.100 | 27,63 | 27,28 | 27,42 | 00:00:00 | | 2004-06-01 | 27,28 | 1.424.800 | 27,46 | 27,15 | 27,45 | 00:00:00 | | 2004-06-02 | 27,97 | 1.688.400 | 28,07 | 27,38 | 27,38 | 00:00:00 | | 2004-06-03 | 27,77 | 1.123.400 | 28,12 | 27,77 | 27,80 | 00:00:00 | | 2004-06-04 | 27,86 | 992.600 | 27,98 | 27,74 | 27,94 | 00:00:00 | | 2004-06-07 | 28,02 | 512.600 | 28,08 | 27,84 | 27,99 | 00:00:00 | | 2004-06-08 | 28,48 | 1.356.900 | 28,58 | 27,95 | 27,95 | 00:00:00 | | 2004-06-09 | 28,05 | 1.097.600 | 28,45 | 27,94 | 28,40 | 00:00:00 | | 2004-06-10 | 28,23 | 1.494.500 | 28,30 | 27,88 | 28,05 | 00:00:00 | | 2004-06-14 | 28,11 | 969.500 | 28,20 | 27,95 | 28,00 | 00:00:00 | | 2004-06-15 | 28,28 | 3.058.900 | 28,49 | 28,07 | 28,11 | 00:00:00 | | 2004-06-16 | 28,31 | 1.074.000 | 28,40 | 28,09 | 28,15 | 00:00:00 | | 2004-06-17 | 28,33 | 1.152.900 | 28,74 | 28,30 | 28,43 | 00:00:00 | | 2004-06-18 | 28,10 | 2.181.300 | 28,74 | 28,10 | 28,30 | 00:00:00 | | 2004-06-21 | 28,35 | 1.231.700 | 28,63 | 28,15 | 28,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
