|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 21,80 | 1.081.200 | 21,84 | 21,30 | 21,70 | 00:00:00 | | 2005-06-03 | 21,82 | 1.026.300 | 22,00 | 21,69 | 21,70 | 00:00:00 | | 2005-06-06 | 21,76 | 786.700 | 21,82 | 21,63 | 21,75 | 00:00:00 | | 2005-06-07 | 21,92 | 912.600 | 22,00 | 21,78 | 21,86 | 00:00:00 | | 2005-06-08 | 21,75 | 887.800 | 21,99 | 21,65 | 21,94 | 00:00:00 | | 2005-06-09 | 21,91 | 1.512.600 | 22,06 | 21,66 | 21,83 | 00:00:00 | | 2005-06-10 | 22,27 | 1.437.500 | 22,34 | 22,07 | 22,09 | 00:00:00 | | 2005-06-13 | 22,32 | 1.064.700 | 22,50 | 22,21 | 22,28 | 00:00:00 | | 2005-06-14 | 22,20 | 1.237.500 | 22,47 | 22,15 | 22,30 | 00:00:00 | | 2005-06-15 | 22,20 | 1.179.300 | 22,30 | 21,92 | 22,28 | 00:00:00 | | 2005-06-16 | 22,29 | 1.870.900 | 22,35 | 22,02 | 22,19 | 00:00:00 | | 2005-06-17 | 22,39 | 1.442.800 | 22,50 | 22,00 | 22,50 | 00:00:00 | | 2005-06-20 | 22,20 | 1.637.800 | 22,44 | 22,17 | 22,38 | 00:00:00 | | 2005-06-21 | 22,02 | 957.900 | 22,21 | 21,99 | 22,12 | 00:00:00 | | 2005-06-22 | 22,35 | 1.759.900 | 22,55 | 22,11 | 22,50 | 00:00:00 | | 2005-06-23 | 22,64 | 1.777.100 | 22,75 | 22,40 | 22,43 | 00:00:00 | | 2005-06-24 | 22,38 | 2.366.200 | 22,79 | 22,27 | 22,74 | 00:00:00 | | 2005-06-27 | 22,67 | 2.068.900 | 22,73 | 22,34 | 22,45 | 00:00:00 | | 2005-06-28 | 22,52 | 1.350.200 | 22,81 | 22,47 | 22,76 | 00:00:00 | | 2005-06-29 | 22,22 | 1.701.900 | 22,50 | 22,18 | 22,50 | 00:00:00 | | 2005-06-30 | 22,01 | 1.671.000 | 22,56 | 22,00 | 22,25 | 00:00:00 | | 2005-07-01 | 22,06 | 1.485.400 | 22,15 | 21,99 | 22,06 | 00:00:00 | | 2005-07-05 | 21,97 | 2.077.800 | 22,16 | 21,85 | 22,06 | 00:00:00 | | 2005-07-06 | 21,65 | 1.813.000 | 22,03 | 21,64 | 22,00 | 00:00:00 | | 2005-07-07 | 21,84 | 3.208.800 | 21,95 | 21,54 | 21,58 | 00:00:00 | | 2005-07-08 | 22,08 | 3.344.100 | 22,18 | 21,82 | 21,92 | 00:00:00 | | 2005-07-11 | 21,90 | 1.776.200 | 22,09 | 21,85 | 22,03 | 00:00:00 | | 2005-07-12 | 21,96 | 1.209.900 | 22,21 | 21,50 | 22,00 | 00:00:00 | | 2005-07-13 | 21,98 | 1.418.800 | 22,05 | 21,78 | 21,96 | 00:00:00 | | 2005-07-14 | 22,09 | 1.272.500 | 22,19 | 21,90 | 21,92 | 00:00:00 | | 2005-07-15 | 22,00 | 982.200 | 22,14 | 21,86 | 22,04 | 00:00:00 | | 2005-07-18 | 21,96 | 732.200 | 22,12 | 21,90 | 22,05 | 00:00:00 | | 2005-07-19 | 22,88 | 3.864.700 | 22,99 | 22,30 | 22,30 | 00:00:00 | | 2005-07-20 | 22,72 | 1.591.500 | 22,84 | 22,51 | 22,80 | 00:00:00 | | 2005-07-21 | 22,91 | 1.872.900 | 23,05 | 22,70 | 22,80 | 00:00:00 | | 2005-07-22 | 22,74 | 1.274.800 | 22,88 | 22,62 | 22,84 | 00:00:00 | | 2005-07-25 | 22,41 | 1.279.000 | 22,80 | 22,34 | 22,74 | 00:00:00 | | 2005-07-26 | 22,75 | 1.146.800 | 22,81 | 22,27 | 22,37 | 00:00:00 | | 2005-07-27 | 22,96 | 1.862.000 | 23,19 | 22,73 | 22,95 | 00:00:00 | | 2005-07-28 | 23,60 | 3.866.400 | 23,90 | 23,27 | 23,28 | 00:00:00 | | 2005-07-29 | 23,50 | 2.805.000 | 23,92 | 23,48 | 23,56 | 00:00:00 | | 2005-08-01 | 23,72 | 2.621.700 | 23,90 | 23,59 | 23,62 | 00:00:00 | | 2005-08-02 | 23,65 | 1.345.500 | 23,72 | 23,32 | 23,70 | 00:00:00 | | 2005-08-03 | 23,74 | 1.426.600 | 23,75 | 23,45 | 23,65 | 00:00:00 | | 2005-08-04 | 23,49 | 1.641.100 | 23,67 | 23,35 | 23,63 | 00:00:00 | | 2005-08-05 | 23,18 | 1.154.700 | 23,44 | 23,04 | 23,43 | 00:00:00 | | 2005-08-08 | 23,06 | 1.160.900 | 23,27 | 22,52 | 23,25 | 00:00:00 | | 2005-08-09 | 23,05 | 1.358.600 | 23,21 | 22,95 | 23,13 | 00:00:00 | | 2005-08-10 | 23,20 | 1.058.200 | 23,47 | 23,05 | 23,05 | 00:00:00 | | 2005-08-11 | 23,12 | 1.191.900 | 23,14 | 22,75 | 23,10 | 00:00:00 | | 2005-08-12 | 23,10 | 985.100 | 23,20 | 22,76 | 23,00 | 00:00:00 | | 2005-08-15 | 22,88 | 841.600 | 23,09 | 22,79 | 23,05 | 00:00:00 | | 2005-08-16 | 23,05 | 1.734.600 | 23,07 | 22,70 | 22,89 | 00:00:00 | | 2005-08-17 | 23,00 | 1.171.000 | 23,09 | 22,90 | 23,07 | 00:00:00 | | 2005-08-18 | 22,68 | 1.466.000 | 23,00 | 22,64 | 22,90 | 00:00:00 | | 2005-08-19 | 22,65 | 1.180.600 | 22,80 | 22,62 | 22,79 | 00:00:00 | | 2005-08-22 | 22,60 | 1.058.300 | 22,78 | 22,46 | 22,76 | 00:00:00 | | 2005-08-23 | 22,17 | 1.755.200 | 22,67 | 22,17 | 22,66 | 00:00:00 | | 2005-08-24 | 22,17 | 1.281.500 | 22,30 | 22,10 | 22,19 | 00:00:00 | | 2005-08-25 | 22,18 | 1.138.300 | 22,26 | 22,04 | 22,15 | 00:00:00 | | 2005-08-26 | 22,00 | 1.135.400 | 22,23 | 22,00 | 22,23 | 00:00:00 | | 2005-08-29 | 22,41 | 1.790.000 | 22,49 | 21,83 | 21,85 | 00:00:00 | | 2005-08-30 | 22,28 | 1.241.200 | 22,39 | 22,13 | 22,28 | 00:00:00 | | 2005-08-31 | 22,35 | 1.440.300 | 22,36 | 22,00 | 22,26 | 00:00:00 | | 2005-09-01 | 22,27 | 1.879.400 | 22,41 | 22,20 | 22,29 | 00:00:00 | | 2005-09-02 | 21,96 | 1.246.200 | 22,29 | 21,94 | 22,21 | 00:00:00 | | 2005-09-06 | 22,17 | 1.869.500 | 22,25 | 22,01 | 22,05 | 00:00:00 | | 2005-09-07 | 22,10 | 1.755.900 | 22,17 | 22,05 | 22,15 | 00:00:00 | | 2005-09-08 | 19,99 | 15.870.900 | 20,67 | 19,97 | 20,52 | 00:00:00 | | 2005-09-09 | 19,65 | 8.066.800 | 20,10 | 19,45 | 19,73 | 00:00:00 | | 2005-09-12 | 20,10 | 3.588.200 | 20,16 | 19,60 | 19,60 | 00:00:00 | | 2005-09-13 | 19,66 | 3.285.000 | 20,05 | 19,66 | 19,97 | 00:00:00 | | 2005-09-14 | 19,46 | 3.549.200 | 19,85 | 19,45 | 19,75 | 00:00:00 | | 2005-09-15 | 19,64 | 2.400.100 | 19,78 | 19,44 | 19,50 | 00:00:00 | | 2005-09-16 | 19,52 | 5.340.300 | 19,91 | 19,47 | 19,77 | 00:00:00 | | 2005-09-19 | 19,44 | 2.058.600 | 19,54 | 19,32 | 19,48 | 00:00:00 | | 2005-09-20 | 19,13 | 3.540.100 | 19,18 | 19,01 | 19,10 | 00:00:00 | | 2005-09-21 | 19,11 | 2.212.700 | 19,19 | 19,01 | 19,06 | 00:00:00 | | 2005-09-22 | 19,20 | 1.758.500 | 19,22 | 19,06 | 19,16 | 00:00:00 | | 2005-09-23 | 19,14 | 1.096.300 | 19,28 | 19,14 | 19,23 | 00:00:00 | | 2005-09-26 | 19,36 | 1.240.600 | 19,44 | 19,25 | 19,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
