|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 19,36 | 1.240.600 | 19,44 | 19,25 | 19,30 | 00:00:00 | | 2005-09-27 | 19,36 | 1.296.200 | 19,47 | 19,21 | 19,30 | 00:00:00 | | 2005-09-28 | 19,42 | 1.624.600 | 19,48 | 19,26 | 19,44 | 00:00:00 | | 2005-09-29 | 19,38 | 1.265.300 | 19,43 | 19,05 | 19,33 | 00:00:00 | | 2005-09-30 | 19,50 | 867.200 | 19,54 | 19,37 | 19,42 | 00:00:00 | | 2005-10-03 | 19,51 | 1.115.300 | 19,60 | 19,42 | 19,55 | 00:00:00 | | 2005-10-04 | 19,51 | 1.705.900 | 19,60 | 19,47 | 19,51 | 00:00:00 | | 2005-10-05 | 19,50 | 1.188.400 | 19,65 | 19,42 | 19,50 | 00:00:00 | | 2005-10-06 | 19,55 | 1.333.500 | 19,58 | 19,42 | 19,47 | 00:00:00 | | 2005-10-07 | 19,68 | 1.302.200 | 19,70 | 19,46 | 19,65 | 00:00:00 | | 2005-10-10 | 19,31 | 1.089.600 | 19,68 | 19,28 | 19,68 | 00:00:00 | | 2005-10-11 | 19,22 | 1.206.700 | 19,40 | 19,18 | 19,30 | 00:00:00 | | 2005-10-12 | 19,17 | 837.600 | 19,45 | 19,12 | 19,17 | 00:00:00 | | 2005-10-13 | 19,18 | 1.036.000 | 19,25 | 19,02 | 19,10 | 00:00:00 | | 2005-10-14 | 19,15 | 1.657.300 | 19,22 | 19,01 | 19,16 | 00:00:00 | | 2005-10-17 | 19,36 | 925.400 | 19,44 | 19,09 | 19,10 | 00:00:00 | | 2005-10-18 | 19,76 | 1.424.700 | 19,81 | 19,25 | 19,26 | 00:00:00 | | 2005-10-19 | 19,79 | 847.500 | 19,87 | 19,40 | 19,66 | 00:00:00 | | 2005-10-20 | 19,57 | 710.600 | 19,90 | 19,52 | 19,79 | 00:00:00 | | 2005-10-21 | 19,51 | 939.200 | 19,66 | 19,32 | 19,56 | 00:00:00 | | 2005-10-24 | 19,90 | 936.800 | 19,94 | 19,58 | 19,60 | 00:00:00 | | 2005-10-25 | 19,76 | 823.000 | 19,95 | 19,55 | 19,79 | 00:00:00 | | 2005-10-26 | 19,45 | 2.014.200 | 19,66 | 19,25 | 19,55 | 00:00:00 | | 2005-10-27 | 18,86 | 2.750.000 | 19,21 | 18,68 | 19,08 | 00:00:00 | | 2005-10-28 | 18,91 | 2.889.100 | 19,06 | 18,81 | 18,90 | 00:00:00 | | 2005-10-31 | 18,90 | 2.037.800 | 18,99 | 18,84 | 18,93 | 00:00:00 | | 2005-11-01 | 18,95 | 1.550.100 | 19,12 | 18,83 | 18,87 | 00:00:00 | | 2005-11-02 | 18,94 | 1.585.500 | 19,10 | 18,93 | 18,95 | 00:00:00 | | 2005-11-03 | 18,75 | 1.375.200 | 18,95 | 18,69 | 18,90 | 00:00:00 | | 2005-11-04 | 18,71 | 1.132.900 | 18,81 | 18,57 | 18,72 | 00:00:00 | | 2005-11-07 | 18,70 | 695.300 | 18,81 | 18,65 | 18,66 | 00:00:00 | | 2005-11-08 | 18,62 | 771.100 | 18,76 | 18,56 | 18,60 | 00:00:00 | | 2005-11-09 | 18,65 | 719.200 | 18,71 | 18,52 | 18,60 | 00:00:00 | | 2005-11-10 | 18,91 | 1.320.700 | 19,10 | 18,63 | 18,69 | 00:00:00 | | 2005-11-11 | 18,98 | 658.200 | 19,04 | 18,72 | 18,82 | 00:00:00 | | 2005-11-14 | 18,89 | 855.300 | 18,99 | 18,80 | 18,92 | 00:00:00 | | 2005-11-15 | 18,69 | 1.036.600 | 18,98 | 18,65 | 18,92 | 00:00:00 | | 2005-11-16 | 18,78 | 938.300 | 18,93 | 18,66 | 18,67 | 00:00:00 | | 2005-11-17 | 18,87 | 722.300 | 18,90 | 18,71 | 18,77 | 00:00:00 | | 2005-11-18 | 19,04 | 851.400 | 19,06 | 18,80 | 19,05 | 00:00:00 | | 2005-11-21 | 18,95 | 1.144.700 | 19,07 | 18,94 | 18,95 | 00:00:00 | | 2005-11-22 | 19,00 | 1.411.900 | 19,03 | 18,82 | 18,83 | 00:00:00 | | 2005-11-23 | 19,55 | 1.257.000 | 19,68 | 18,95 | 19,00 | 00:00:00 | | 2005-11-25 | 19,53 | 339.700 | 19,62 | 19,38 | 19,60 | 00:00:00 | | 2005-11-28 | 19,47 | 561.400 | 19,57 | 19,40 | 19,46 | 00:00:00 | | 2005-11-29 | 19,53 | 1.074.500 | 19,61 | 19,32 | 19,39 | 00:00:00 | | 2005-11-30 | 19,22 | 1.687.600 | 19,47 | 19,21 | 19,35 | 00:00:00 | | 2005-12-01 | 20,02 | 2.017.100 | 20,07 | 19,45 | 19,45 | 00:00:00 | | 2005-12-02 | 19,77 | 1.322.300 | 19,92 | 19,72 | 19,83 | 00:00:00 | | 2005-12-05 | 20,15 | 1.648.500 | 20,33 | 19,65 | 19,67 | 00:00:00 | | 2005-12-06 | 19,98 | 1.354.000 | 20,22 | 19,97 | 20,20 | 00:00:00 | | 2005-12-07 | 19,72 | 1.221.400 | 20,06 | 19,65 | 20,06 | 00:00:00 | | 2005-12-08 | 19,98 | 1.206.900 | 20,15 | 19,59 | 19,75 | 00:00:00 | | 2005-12-09 | 20,19 | 1.106.500 | 20,38 | 19,92 | 20,07 | 00:00:00 | | 2005-12-12 | 20,18 | 746.400 | 20,30 | 20,06 | 20,19 | 00:00:00 | | 2005-12-13 | 20,11 | 1.666.700 | 20,31 | 19,95 | 20,09 | 00:00:00 | | 2005-12-14 | 19,95 | 2.447.500 | 20,11 | 19,67 | 20,11 | 00:00:00 | | 2005-12-15 | 19,90 | 1.940.900 | 19,95 | 19,15 | 19,50 | 00:00:00 | | 2005-12-16 | 19,90 | 2.112.500 | 20,53 | 19,86 | 20,53 | 00:00:00 | | 2005-12-19 | 19,80 | 1.264.000 | 20,10 | 19,01 | 19,01 | 00:00:00 | | 2005-12-20 | 19,61 | 750.800 | 19,80 | 19,57 | 19,75 | 00:00:00 | | 2005-12-21 | 19,50 | 1.202.700 | 19,70 | 19,40 | 19,68 | 00:00:00 | | 2005-12-22 | 19,54 | 695.400 | 19,66 | 19,45 | 19,58 | 00:00:00 | | 2005-12-23 | 19,53 | 419.900 | 19,65 | 19,47 | 19,59 | 00:00:00 | | 2005-12-27 | 19,38 | 579.500 | 19,63 | 19,32 | 19,51 | 00:00:00 | | 2005-12-28 | 19,13 | 1.717.900 | 19,41 | 19,01 | 19,39 | 00:00:00 | | 2005-12-29 | 19,28 | 1.055.400 | 19,31 | 19,10 | 19,16 | 00:00:00 | | 2005-12-30 | 19,17 | 583.900 | 19,22 | 19,02 | 19,17 | 00:00:00 | | 2006-01-03 | 19,27 | 2.093.200 | 19,37 | 19,00 | 19,26 | 00:00:00 | | 2006-01-04 | 19,18 | 1.536.400 | 19,36 | 19,13 | 19,32 | 00:00:00 | | 2006-01-05 | 19,35 | 1.076.700 | 19,36 | 19,18 | 19,20 | 00:00:00 | | 2006-01-06 | 19,49 | 1.065.200 | 19,64 | 19,34 | 19,41 | 00:00:00 | | 2006-01-09 | 19,31 | 1.882.500 | 19,47 | 19,13 | 19,41 | 00:00:00 | | 2006-01-10 | 19,47 | 1.387.500 | 19,54 | 19,30 | 19,35 | 00:00:00 | | 2006-01-11 | 19,51 | 1.845.800 | 19,55 | 19,43 | 19,50 | 00:00:00 | | 2006-01-12 | 19,39 | 1.172.000 | 19,44 | 19,26 | 19,26 | 00:00:00 | | 2006-01-13 | 19,47 | 832.100 | 19,50 | 19,39 | 19,46 | 00:00:00 | | 2006-01-17 | 19,45 | 1.045.000 | 19,48 | 19,30 | 19,48 | 00:00:00 | | 2006-01-18 | 19,19 | 1.071.000 | 19,49 | 19,06 | 19,44 | 00:00:00 | | 2006-01-19 | 19,09 | 830.900 | 19,22 | 19,01 | 19,17 | 00:00:00 | | 2006-01-20 | 19,10 | 1.348.800 | 19,23 | 19,01 | 19,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
