|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 23,09 | 1.506.800 | 23,15 | 22,80 | 23,06 | 00:00:00 | | 2005-02-08 | 23,15 | 1.413.000 | 23,19 | 22,93 | 22,95 | 00:00:00 | | 2005-02-09 | 23,05 | 1.432.800 | 23,28 | 22,76 | 23,20 | 00:00:00 | | 2005-02-10 | 22,90 | 1.008.000 | 23,10 | 22,80 | 22,96 | 00:00:00 | | 2005-02-11 | 23,11 | 1.225.600 | 23,11 | 22,76 | 22,90 | 00:00:00 | | 2005-02-14 | 22,55 | 3.205.900 | 22,89 | 21,93 | 22,88 | 00:00:00 | | 2005-02-15 | 22,43 | 1.450.500 | 22,49 | 22,20 | 22,48 | 00:00:00 | | 2005-02-16 | 23,00 | 3.135.100 | 23,35 | 22,82 | 23,00 | 00:00:00 | | 2005-02-17 | 22,12 | 3.706.000 | 22,95 | 21,60 | 22,05 | 00:00:00 | | 2005-02-18 | 21,83 | 1.679.400 | 22,12 | 21,77 | 22,12 | 00:00:00 | | 2005-02-22 | 21,21 | 1.212.000 | 21,76 | 21,20 | 21,75 | 00:00:00 | | 2005-02-23 | 21,05 | 1.567.800 | 21,33 | 20,91 | 21,21 | 00:00:00 | | 2005-02-24 | 21,24 | 1.357.800 | 21,32 | 20,63 | 21,00 | 00:00:00 | | 2005-02-25 | 21,30 | 1.256.100 | 21,37 | 21,11 | 21,20 | 00:00:00 | | 2005-02-28 | 21,35 | 1.088.100 | 21,36 | 21,04 | 21,19 | 00:00:00 | | 2005-03-01 | 21,76 | 1.102.800 | 21,90 | 21,40 | 21,52 | 00:00:00 | | 2005-03-02 | 21,77 | 1.223.100 | 21,97 | 21,50 | 21,65 | 00:00:00 | | 2005-03-03 | 21,75 | 887.700 | 21,89 | 21,61 | 21,89 | 00:00:00 | | 2005-03-04 | 21,86 | 837.000 | 21,94 | 21,70 | 21,76 | 00:00:00 | | 2005-03-07 | 21,74 | 782.400 | 21,90 | 21,70 | 21,87 | 00:00:00 | | 2005-03-08 | 21,18 | 1.353.000 | 21,82 | 21,13 | 21,75 | 00:00:00 | | 2005-03-09 | 21,21 | 1.114.200 | 21,32 | 21,03 | 21,05 | 00:00:00 | | 2005-03-10 | 21,11 | 1.008.300 | 21,38 | 21,03 | 21,28 | 00:00:00 | | 2005-03-11 | 20,83 | 1.476.400 | 21,08 | 20,75 | 21,04 | 00:00:00 | | 2005-03-14 | 21,05 | 1.432.600 | 21,29 | 20,88 | 20,92 | 00:00:00 | | 2005-03-15 | 20,92 | 1.316.400 | 21,20 | 20,92 | 21,05 | 00:00:00 | | 2005-03-16 | 20,64 | 1.265.100 | 21,00 | 20,61 | 20,86 | 00:00:00 | | 2005-03-17 | 20,92 | 2.016.800 | 21,02 | 20,64 | 20,65 | 00:00:00 | | 2005-03-18 | 20,99 | 9.490.600 | 21,31 | 20,77 | 20,99 | 00:00:00 | | 2005-03-21 | 20,97 | 1.475.800 | 21,38 | 20,95 | 21,20 | 00:00:00 | | 2005-03-22 | 20,66 | 1.324.100 | 21,07 | 20,63 | 20,91 | 00:00:00 | | 2005-03-23 | 20,39 | 1.848.100 | 20,84 | 20,23 | 20,67 | 00:00:00 | | 2005-03-24 | 20,52 | 1.261.800 | 20,70 | 20,22 | 20,38 | 00:00:00 | | 2005-03-28 | 20,59 | 868.300 | 20,83 | 20,40 | 20,63 | 00:00:00 | | 2005-03-29 | 20,49 | 652.400 | 20,84 | 20,46 | 20,71 | 00:00:00 | | 2005-03-30 | 20,68 | 1.047.500 | 20,78 | 20,55 | 20,60 | 00:00:00 | | 2005-03-31 | 20,52 | 1.115.700 | 20,88 | 20,42 | 20,73 | 00:00:00 | | 2005-04-01 | 20,49 | 1.120.900 | 20,72 | 20,32 | 20,56 | 00:00:00 | | 2005-04-04 | 20,59 | 828.900 | 20,66 | 20,31 | 20,42 | 00:00:00 | | 2005-04-05 | 20,61 | 957.200 | 20,72 | 20,43 | 20,55 | 00:00:00 | | 2005-04-06 | 20,50 | 578.500 | 20,76 | 20,45 | 20,71 | 00:00:00 | | 2005-04-07 | 20,46 | 1.056.400 | 20,63 | 20,35 | 20,50 | 00:00:00 | | 2005-04-08 | 20,32 | 636.300 | 20,59 | 20,25 | 20,47 | 00:00:00 | | 2005-04-11 | 20,25 | 708.500 | 20,36 | 20,08 | 20,36 | 00:00:00 | | 2005-04-12 | 21,05 | 1.300.600 | 21,19 | 20,31 | 20,31 | 00:00:00 | | 2005-04-13 | 20,70 | 1.738.900 | 21,05 | 20,48 | 21,05 | 00:00:00 | | 2005-04-14 | 20,71 | 1.216.000 | 20,84 | 20,62 | 20,78 | 00:00:00 | | 2005-04-15 | 20,16 | 1.366.500 | 20,75 | 20,11 | 20,71 | 00:00:00 | | 2005-04-18 | 20,08 | 1.264.000 | 20,35 | 20,04 | 20,19 | 00:00:00 | | 2005-04-19 | 20,13 | 1.281.000 | 20,40 | 20,00 | 20,32 | 00:00:00 | | 2005-04-20 | 19,74 | 848.100 | 20,50 | 19,71 | 20,10 | 00:00:00 | | 2005-04-21 | 19,70 | 1.724.700 | 20,01 | 19,67 | 19,94 | 00:00:00 | | 2005-04-22 | 19,58 | 2.056.800 | 19,91 | 19,50 | 19,71 | 00:00:00 | | 2005-04-25 | 19,87 | 944.400 | 19,99 | 19,52 | 19,68 | 00:00:00 | | 2005-04-26 | 19,76 | 1.121.900 | 20,01 | 19,76 | 19,77 | 00:00:00 | | 2005-04-27 | 19,58 | 1.622.000 | 19,80 | 19,10 | 19,63 | 00:00:00 | | 2005-04-28 | 20,32 | 2.723.700 | 20,59 | 19,70 | 19,70 | 00:00:00 | | 2005-04-29 | 20,30 | 1.353.500 | 20,33 | 19,98 | 20,32 | 00:00:00 | | 2005-05-02 | 20,37 | 1.174.300 | 20,60 | 20,23 | 20,50 | 00:00:00 | | 2005-05-03 | 20,13 | 997.700 | 20,32 | 19,86 | 20,27 | 00:00:00 | | 2005-05-04 | 20,45 | 1.373.100 | 20,51 | 20,07 | 20,24 | 00:00:00 | | 2005-05-05 | 20,65 | 1.501.400 | 20,70 | 20,32 | 20,52 | 00:00:00 | | 2005-05-06 | 20,80 | 1.636.900 | 21,13 | 20,63 | 20,64 | 00:00:00 | | 2005-05-09 | 21,10 | 1.667.200 | 21,16 | 20,59 | 20,66 | 00:00:00 | | 2005-05-10 | 21,11 | 1.872.400 | 21,30 | 20,80 | 20,96 | 00:00:00 | | 2005-05-11 | 21,26 | 1.581.800 | 21,28 | 21,03 | 21,21 | 00:00:00 | | 2005-05-12 | 21,19 | 1.379.700 | 21,55 | 21,10 | 21,36 | 00:00:00 | | 2005-05-13 | 21,02 | 769.400 | 21,16 | 20,81 | 21,15 | 00:00:00 | | 2005-05-16 | 21,16 | 547.900 | 21,30 | 20,95 | 21,06 | 00:00:00 | | 2005-05-17 | 21,08 | 840.900 | 21,11 | 20,79 | 21,03 | 00:00:00 | | 2005-05-18 | 21,35 | 760.700 | 21,36 | 21,07 | 21,11 | 00:00:00 | | 2005-05-19 | 21,65 | 1.187.300 | 21,74 | 20,99 | 21,45 | 00:00:00 | | 2005-05-20 | 21,59 | 936.000 | 21,70 | 21,41 | 21,66 | 00:00:00 | | 2005-05-23 | 21,87 | 1.690.700 | 21,94 | 21,51 | 21,54 | 00:00:00 | | 2005-05-24 | 22,02 | 1.600.800 | 22,16 | 21,73 | 21,73 | 00:00:00 | | 2005-05-25 | 22,14 | 1.286.500 | 22,22 | 21,85 | 21,92 | 00:00:00 | | 2005-05-26 | 22,05 | 1.032.900 | 22,30 | 21,90 | 22,10 | 00:00:00 | | 2005-05-27 | 22,05 | 714.900 | 22,13 | 21,95 | 22,05 | 00:00:00 | | 2005-05-31 | 21,88 | 802.500 | 22,10 | 21,78 | 22,10 | 00:00:00 | | 2005-06-01 | 21,81 | 1.621.200 | 22,00 | 21,66 | 21,92 | 00:00:00 | | 2005-06-02 | 21,80 | 1.081.200 | 21,84 | 21,30 | 21,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
