|
 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 | | 2000-04-27 | 21,69 | 414.700 | 22,50 | 21,62 | 22,19 | 00:00:00 | | 2000-04-28 | 21,31 | 1.652.500 | 21,94 | 21,12 | 21,81 | 00:00:00 | | 2000-05-01 | 20,94 | 952.100 | 21,25 | 20,50 | 20,50 | 00:00:00 | | 2000-05-02 | 20,62 | 1.009.100 | 21,06 | 20,50 | 20,81 | 00:00:00 | | 2000-05-03 | 20,50 | 637.700 | 20,87 | 20,37 | 20,56 | 00:00:00 | | 2000-05-04 | 20,94 | 236.300 | 21,25 | 20,50 | 20,50 | 00:00:00 | | 2000-05-05 | 20,31 | 318.000 | 20,81 | 20,19 | 20,81 | 00:00:00 | | 2000-05-08 | 20,44 | 793.200 | 20,62 | 20,25 | 20,56 | 00:00:00 | | 2000-05-09 | 21,06 | 614.700 | 21,31 | 20,75 | 20,87 | 00:00:00 | | 2000-05-10 | 21,12 | 680.600 | 21,31 | 20,87 | 21,00 | 00:00:00 | | 2000-05-11 | 21,62 | 1.297.300 | 21,62 | 21,06 | 21,31 | 00:00:00 | | 2000-05-12 | 21,50 | 629.200 | 22,12 | 21,37 | 21,87 | 00:00:00 | | 2000-05-15 | 21,37 | 1.303.200 | 22,94 | 21,37 | 22,00 | 00:00:00 | | 2000-05-16 | 16,00 | 20.324.200 | 16,75 | 14,63 | 16,75 | 00:00:00 | | 2000-05-17 | 16,00 | 7.185.300 | 16,12 | 15,31 | 15,75 | 00:00:00 | | 2000-05-18 | 15,13 | 3.735.900 | 16,31 | 15,13 | 16,25 | 00:00:00 | | 2000-05-19 | 14,63 | 3.847.300 | 15,94 | 14,50 | 15,75 | 00:00:00 | | 2000-05-22 | 15,00 | 2.378.400 | 15,13 | 14,00 | 14,69 | 00:00:00 | | 2000-05-23 | 15,31 | 2.692.900 | 15,50 | 15,00 | 15,19 | 00:00:00 | | 2000-05-24 | 16,50 | 4.730.700 | 16,87 | 15,38 | 15,44 | 00:00:00 | | 2000-05-25 | 16,56 | 2.505.900 | 16,87 | 16,31 | 16,44 | 00:00:00 | | 2000-05-26 | 17,00 | 1.644.800 | 17,19 | 16,37 | 16,44 | 00:00:00 | | 2000-05-30 | 16,94 | 1.107.800 | 17,12 | 16,87 | 17,00 | 00:00:00 | | 2000-05-31 | 17,12 | 1.656.700 | 17,25 | 16,62 | 16,81 | 00:00:00 | | 2000-06-01 | 17,87 | 1.432.000 | 17,94 | 16,94 | 17,00 | 00:00:00 | | 2000-06-02 | 18,19 | 2.007.500 | 18,31 | 17,87 | 18,00 | 00:00:00 | | 2000-06-05 | 18,00 | 1.111.200 | 18,62 | 17,87 | 18,19 | 00:00:00 | | 2000-06-06 | 18,44 | 1.235.200 | 19,00 | 17,50 | 17,50 | 00:00:00 | | 2000-06-07 | 18,37 | 696.400 | 18,81 | 18,00 | 18,44 | 00:00:00 | | 2000-06-08 | 18,12 | 679.100 | 18,19 | 17,69 | 18,00 | 00:00:00 | | 2000-06-09 | 17,44 | 562.300 | 18,12 | 17,25 | 18,06 | 00:00:00 | | 2000-06-12 | 17,25 | 690.700 | 17,56 | 17,12 | 17,44 | 00:00:00 | | 2000-06-13 | 17,37 | 430.400 | 17,50 | 17,12 | 17,12 | 00:00:00 | | 2000-06-14 | 17,44 | 673.700 | 17,56 | 17,25 | 17,25 | 00:00:00 | | 2000-06-15 | 17,31 | 550.400 | 17,50 | 17,12 | 17,50 | 00:00:00 | | 2000-06-16 | 17,31 | 1.077.200 | 17,44 | 16,50 | 16,50 | 00:00:00 | | 2000-06-19 | 17,37 | 1.104.000 | 17,50 | 16,69 | 16,81 | 00:00:00 | | 2000-06-20 | 17,00 | 1.005.600 | 17,44 | 16,81 | 17,37 | 00:00:00 | | 2000-06-21 | 16,75 | 416.800 | 17,12 | 16,62 | 17,06 | 00:00:00 | | 2000-06-22 | 16,62 | 373.900 | 16,69 | 16,56 | 16,62 | 00:00:00 | | 2000-06-23 | 16,37 | 348.500 | 16,75 | 16,31 | 16,75 | 00:00:00 | | 2000-06-26 | 16,75 | 629.300 | 17,06 | 16,31 | 16,44 | 00:00:00 | | 2000-06-27 | 16,94 | 724.000 | 17,00 | 16,69 | 16,94 | 00:00:00 | | 2000-06-28 | 16,83 | 576.900 | 17,00 | 16,25 | 17,00 | 00:00:00 | | 2000-06-29 | 16,75 | 591.400 | 16,94 | 16,44 | 16,75 | 00:00:00 | | 2000-06-30 | 16,31 | 1.099.400 | 16,87 | 16,12 | 16,81 | 00:00:00 | | 2000-07-03 | 16,87 | 504.000 | 17,12 | 16,50 | 16,56 | 00:00:00 | | 2000-07-05 | 17,37 | 762.200 | 17,69 | 16,81 | 16,87 | 00:00:00 | | 2000-07-06 | 17,69 | 655.400 | 17,69 | 17,19 | 17,37 | 00:00:00 | | 2000-07-07 | 17,56 | 727.500 | 17,87 | 17,37 | 17,44 | 00:00:00 | | 2000-07-10 | 17,31 | 850.300 | 17,62 | 17,19 | 17,56 | 00:00:00 | | 2000-07-11 | 17,56 | 721.800 | 17,75 | 17,31 | 17,56 | 00:00:00 | | 2000-07-12 | 17,56 | 548.500 | 17,69 | 17,44 | 17,56 | 00:00:00 | | 2000-07-13 | 18,25 | 986.700 | 18,25 | 17,62 | 17,69 | 00:00:00 | | 2000-07-14 | 18,00 | 517.300 | 18,44 | 17,75 | 18,12 | 00:00:00 | | 2000-07-17 | 17,47 | 573.600 | 17,87 | 17,25 | 17,87 | 00:00:00 | | 2000-07-18 | 18,44 | 1.125.400 | 18,69 | 17,75 | 17,75 | 00:00:00 | | 2000-07-19 | 18,87 | 1.541.000 | 19,50 | 18,69 | 18,87 | 00:00:00 | | 2000-07-20 | 18,69 | 1.002.000 | 19,31 | 18,56 | 18,94 | 00:00:00 | | 2000-07-21 | 18,50 | 766.300 | 18,94 | 18,44 | 18,94 | 00:00:00 | | 2000-07-24 | 18,75 | 1.011.500 | 19,31 | 18,37 | 18,69 | 00:00:00 | | 2000-07-25 | 19,12 | 536.100 | 19,25 | 18,75 | 18,87 | 00:00:00 | | 2000-07-26 | 18,69 | 649.600 | 19,12 | 18,69 | 19,06 | 00:00:00 | | 2000-07-27 | 18,62 | 430.300 | 19,19 | 18,62 | 18,94 | 00:00:00 | | 2000-07-28 | 18,87 | 476.800 | 19,12 | 18,75 | 18,87 | 00:00:00 | | 2000-07-31 | 19,37 | 699.900 | 19,37 | 19,00 | 19,12 | 00:00:00 | | 2000-08-01 | 19,69 | 456.400 | 19,87 | 19,00 | 19,31 | 00:00:00 | | 2000-08-02 | 19,81 | 304.700 | 19,87 | 19,25 | 19,75 | 00:00:00 | | 2000-08-03 | 19,37 | 411.200 | 19,75 | 19,25 | 19,69 | 00:00:00 | | 2000-08-04 | 20,06 | 814.900 | 20,56 | 19,06 | 19,56 | 00:00:00 | | 2000-08-07 | 19,94 | 407.300 | 20,12 | 19,75 | 20,06 | 00:00:00 | | 2000-08-08 | 20,62 | 769.600 | 20,94 | 20,56 | 20,75 | 00:00:00 | | 2000-08-09 | 20,37 | 460.200 | 20,87 | 20,31 | 20,75 | 00:00:00 | | 2000-08-10 | 20,12 | 379.700 | 20,56 | 20,06 | 20,50 | 00:00:00 | | 2000-08-11 | 20,50 | 431.000 | 21,00 | 20,25 | 20,31 | 00:00:00 | | 2000-08-14 | 20,87 | 298.600 | 20,94 | 20,50 | 20,75 | 00:00:00 | | 2000-08-15 | 20,62 | 476.100 | 20,94 | 20,44 | 20,75 | 00:00:00 | | 2000-08-16 | 20,25 | 718.700 | 20,50 | 19,81 | 20,37 | 00:00:00 | | 2000-08-17 | 20,00 | 745.900 | 20,44 | 20,00 | 20,25 | 00:00:00 | | 2000-08-18 | 20,00 | 776.900 | 20,19 | 19,75 | 19,75 | 00:00:00 | | 2000-08-21 | 20,00 | 938.400 | 20,25 | 19,81 | 20,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
