|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 19,21 | 1.092.800 | 19,37 | 19,09 | 19,34 | 00:00:00 | | 2004-10-14 | 19,06 | 1.337.800 | 19,37 | 19,00 | 19,24 | 00:00:00 | | 2004-10-15 | 19,00 | 1.130.100 | 19,20 | 18,92 | 19,20 | 00:00:00 | | 2004-10-18 | 19,00 | 821.800 | 19,17 | 18,92 | 19,00 | 00:00:00 | | 2004-10-19 | 18,94 | 795.600 | 19,10 | 18,86 | 19,10 | 00:00:00 | | 2004-10-20 | 18,84 | 1.157.500 | 18,88 | 18,53 | 18,85 | 00:00:00 | | 2004-10-21 | 18,93 | 513.500 | 19,03 | 18,67 | 18,80 | 00:00:00 | | 2004-10-22 | 18,93 | 821.100 | 19,16 | 18,81 | 19,01 | 00:00:00 | | 2004-10-25 | 18,82 | 556.600 | 18,89 | 18,60 | 18,84 | 00:00:00 | | 2004-10-26 | 18,67 | 1.195.500 | 18,78 | 18,57 | 18,73 | 00:00:00 | | 2004-10-27 | 18,89 | 1.853.200 | 18,99 | 18,46 | 18,62 | 00:00:00 | | 2004-10-28 | 20,67 | 3.599.000 | 20,75 | 19,51 | 19,53 | 00:00:00 | | 2004-10-29 | 20,91 | 1.631.800 | 20,95 | 20,16 | 20,65 | 00:00:00 | | 2004-11-01 | 20,96 | 1.060.500 | 21,01 | 20,51 | 20,91 | 00:00:00 | | 2004-11-02 | 21,10 | 1.051.700 | 21,34 | 20,81 | 20,86 | 00:00:00 | | 2004-11-03 | 21,43 | 1.763.400 | 21,43 | 21,19 | 21,30 | 00:00:00 | | 2004-11-04 | 21,89 | 1.237.900 | 21,89 | 21,19 | 21,43 | 00:00:00 | | 2004-11-05 | 21,94 | 1.084.300 | 22,05 | 21,68 | 22,00 | 00:00:00 | | 2004-11-08 | 21,95 | 801.900 | 22,08 | 21,83 | 22,03 | 00:00:00 | | 2004-11-09 | 21,90 | 863.800 | 22,23 | 21,83 | 22,23 | 00:00:00 | | 2004-11-10 | 22,11 | 831.500 | 22,18 | 21,73 | 22,01 | 00:00:00 | | 2004-11-11 | 21,57 | 1.801.000 | 22,07 | 21,41 | 22,06 | 00:00:00 | | 2004-11-12 | 21,20 | 2.343.000 | 21,57 | 20,85 | 21,57 | 00:00:00 | | 2004-11-15 | 21,52 | 1.285.700 | 21,59 | 21,17 | 21,23 | 00:00:00 | | 2004-11-16 | 21,44 | 574.500 | 21,64 | 21,29 | 21,45 | 00:00:00 | | 2004-11-17 | 21,32 | 1.387.500 | 21,75 | 21,28 | 21,42 | 00:00:00 | | 2004-11-18 | 20,97 | 2.869.500 | 21,33 | 20,75 | 21,32 | 00:00:00 | | 2004-11-19 | 20,71 | 1.820.500 | 21,02 | 20,66 | 20,97 | 00:00:00 | | 2004-11-22 | 20,75 | 1.036.800 | 20,90 | 20,64 | 20,80 | 00:00:00 | | 2004-11-23 | 20,76 | 951.400 | 20,86 | 20,59 | 20,80 | 00:00:00 | | 2004-11-24 | 20,77 | 584.400 | 20,88 | 20,66 | 20,76 | 00:00:00 | | 2004-11-26 | 20,73 | 302.000 | 20,93 | 20,72 | 20,72 | 00:00:00 | | 2004-11-29 | 20,70 | 944.000 | 20,84 | 20,39 | 20,80 | 00:00:00 | | 2004-11-30 | 20,80 | 1.441.300 | 20,80 | 20,40 | 20,71 | 00:00:00 | | 2004-12-01 | 20,95 | 1.166.300 | 21,00 | 20,70 | 20,95 | 00:00:00 | | 2004-12-02 | 21,10 | 981.300 | 21,14 | 20,85 | 21,00 | 00:00:00 | | 2004-12-03 | 21,29 | 1.188.600 | 21,48 | 21,03 | 21,08 | 00:00:00 | | 2004-12-06 | 21,00 | 677.900 | 21,12 | 20,89 | 21,11 | 00:00:00 | | 2004-12-07 | 20,86 | 951.700 | 21,23 | 20,86 | 21,13 | 00:00:00 | | 2004-12-08 | 20,75 | 674.600 | 20,98 | 20,71 | 20,79 | 00:00:00 | | 2004-12-09 | 20,99 | 681.600 | 21,02 | 20,62 | 20,82 | 00:00:00 | | 2004-12-10 | 20,90 | 1.096.600 | 21,14 | 20,81 | 20,90 | 00:00:00 | | 2004-12-13 | 20,63 | 911.400 | 20,95 | 20,53 | 20,91 | 00:00:00 | | 2004-12-14 | 20,78 | 1.141.500 | 20,91 | 20,69 | 20,75 | 00:00:00 | | 2004-12-15 | 21,09 | 971.800 | 21,09 | 20,69 | 20,85 | 00:00:00 | | 2004-12-16 | 21,43 | 2.463.600 | 21,54 | 20,34 | 20,85 | 00:00:00 | | 2004-12-17 | 20,88 | 2.803.700 | 21,22 | 20,87 | 21,05 | 00:00:00 | | 2004-12-20 | 20,50 | 1.413.300 | 20,98 | 20,41 | 20,98 | 00:00:00 | | 2004-12-21 | 20,41 | 1.119.200 | 20,55 | 20,33 | 20,55 | 00:00:00 | | 2004-12-22 | 20,50 | 969.600 | 20,61 | 20,32 | 20,44 | 00:00:00 | | 2004-12-23 | 20,33 | 977.900 | 20,44 | 20,19 | 20,44 | 00:00:00 | | 2004-12-27 | 20,58 | 956.400 | 20,66 | 20,34 | 20,47 | 00:00:00 | | 2004-12-28 | 20,45 | 818.200 | 20,63 | 20,36 | 20,63 | 00:00:00 | | 2004-12-29 | 20,52 | 1.082.900 | 20,52 | 20,30 | 20,50 | 00:00:00 | | 2004-12-30 | 20,73 | 531.600 | 20,79 | 20,53 | 20,61 | 00:00:00 | | 2004-12-31 | 20,85 | 775.200 | 21,00 | 20,58 | 20,66 | 00:00:00 | | 2005-01-03 | 20,97 | 1.511.900 | 21,13 | 20,85 | 21,03 | 00:00:00 | | 2005-01-04 | 20,80 | 1.031.800 | 21,15 | 20,68 | 20,89 | 00:00:00 | | 2005-01-05 | 20,65 | 712.500 | 20,92 | 20,64 | 20,86 | 00:00:00 | | 2005-01-06 | 20,94 | 1.403.100 | 21,04 | 20,41 | 20,52 | 00:00:00 | | 2005-01-07 | 20,71 | 1.050.900 | 21,01 | 20,67 | 20,89 | 00:00:00 | | 2005-01-10 | 20,93 | 1.578.500 | 21,04 | 20,45 | 20,73 | 00:00:00 | | 2005-01-11 | 20,84 | 892.300 | 20,93 | 20,58 | 20,84 | 00:00:00 | | 2005-01-12 | 20,89 | 561.900 | 20,95 | 20,67 | 20,83 | 00:00:00 | | 2005-01-13 | 20,58 | 857.800 | 20,90 | 20,52 | 20,85 | 00:00:00 | | 2005-01-14 | 20,54 | 762.300 | 20,71 | 20,30 | 20,68 | 00:00:00 | | 2005-01-18 | 20,76 | 1.040.200 | 20,86 | 20,32 | 20,44 | 00:00:00 | | 2005-01-19 | 20,68 | 745.400 | 20,90 | 20,66 | 20,90 | 00:00:00 | | 2005-01-20 | 20,76 | 916.700 | 20,84 | 20,50 | 20,60 | 00:00:00 | | 2005-01-21 | 21,45 | 2.469.600 | 21,50 | 20,93 | 20,97 | 00:00:00 | | 2005-01-24 | 21,18 | 1.338.800 | 21,58 | 21,18 | 21,48 | 00:00:00 | | 2005-01-25 | 21,55 | 1.209.500 | 21,72 | 21,19 | 21,22 | 00:00:00 | | 2005-01-26 | 21,52 | 1.188.900 | 21,60 | 21,18 | 21,53 | 00:00:00 | | 2005-01-27 | 21,83 | 2.351.600 | 21,93 | 21,34 | 21,52 | 00:00:00 | | 2005-01-28 | 21,70 | 1.456.100 | 21,87 | 21,35 | 21,83 | 00:00:00 | | 2005-01-31 | 21,95 | 1.619.300 | 22,04 | 21,77 | 22,00 | 00:00:00 | | 2005-02-01 | 21,90 | 1.052.500 | 21,97 | 21,66 | 21,92 | 00:00:00 | | 2005-02-02 | 22,36 | 1.280.500 | 22,37 | 21,77 | 21,86 | 00:00:00 | | 2005-02-03 | 22,70 | 1.885.900 | 22,70 | 22,24 | 22,37 | 00:00:00 | | 2005-02-04 | 23,05 | 3.887.100 | 23,36 | 22,60 | 22,70 | 00:00:00 | | 2005-02-07 | 23,09 | 1.506.800 | 23,15 | 22,80 | 23,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
