|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 20,00 | 938.400 | 20,25 | 19,81 | 20,00 | 00:00:00 | | 2000-08-22 | 20,06 | 495.900 | 20,19 | 19,81 | 20,00 | 00:00:00 | | 2000-08-23 | 20,06 | 380.200 | 20,19 | 19,87 | 20,00 | 00:00:00 | | 2000-08-24 | 19,87 | 310.200 | 20,12 | 19,75 | 20,06 | 00:00:00 | | 2000-08-25 | 19,06 | 558.200 | 19,75 | 18,87 | 19,75 | 00:00:00 | | 2000-08-28 | 20,06 | 1.561.800 | 20,62 | 19,06 | 19,12 | 00:00:00 | | 2000-08-29 | 19,19 | 510.400 | 20,12 | 18,75 | 20,06 | 00:00:00 | | 2000-08-30 | 18,94 | 561.100 | 19,62 | 18,94 | 19,19 | 00:00:00 | | 2000-08-31 | 18,64 | 881.400 | 19,00 | 18,50 | 18,69 | 00:00:00 | | 2000-09-01 | 18,87 | 495.200 | 19,50 | 18,56 | 18,62 | 00:00:00 | | 2000-09-05 | 18,94 | 604.000 | 19,37 | 18,44 | 18,62 | 00:00:00 | | 2000-09-06 | 19,00 | 1.029.800 | 19,19 | 18,56 | 18,56 | 00:00:00 | | 2000-09-07 | 18,37 | 446.200 | 19,00 | 18,31 | 19,00 | 00:00:00 | | 2000-09-08 | 18,12 | 937.200 | 18,31 | 17,50 | 18,25 | 00:00:00 | | 2000-09-11 | 17,94 | 411.300 | 18,12 | 17,87 | 18,12 | 00:00:00 | | 2000-09-12 | 18,31 | 357.200 | 18,37 | 17,75 | 17,94 | 00:00:00 | | 2000-09-13 | 17,81 | 464.900 | 18,31 | 17,56 | 18,31 | 00:00:00 | | 2000-09-14 | 16,94 | 994.100 | 17,81 | 16,75 | 17,69 | 00:00:00 | | 2000-09-15 | 16,87 | 980.100 | 17,87 | 16,87 | 17,00 | 00:00:00 | | 2000-09-18 | 16,75 | 634.000 | 17,12 | 16,62 | 17,00 | 00:00:00 | | 2000-09-19 | 16,75 | 427.300 | 16,75 | 16,56 | 16,75 | 00:00:00 | | 2000-09-20 | 16,00 | 2.222.400 | 16,94 | 15,94 | 16,94 | 00:00:00 | | 2000-09-21 | 16,12 | 635.300 | 16,44 | 16,00 | 16,12 | 00:00:00 | | 2000-09-22 | 16,25 | 526.300 | 16,81 | 16,12 | 16,25 | 00:00:00 | | 2000-09-25 | 15,94 | 665.600 | 16,50 | 15,94 | 16,50 | 00:00:00 | | 2000-09-26 | 16,25 | 506.100 | 16,37 | 15,94 | 16,00 | 00:00:00 | | 2000-09-27 | 16,31 | 323.300 | 16,37 | 16,06 | 16,31 | 00:00:00 | | 2000-09-28 | 16,31 | 254.500 | 16,44 | 16,12 | 16,37 | 00:00:00 | | 2000-09-29 | 15,94 | 395.700 | 16,44 | 15,94 | 16,44 | 00:00:00 | | 2000-10-02 | 16,44 | 604.400 | 16,56 | 16,00 | 16,00 | 00:00:00 | | 2000-10-03 | 16,31 | 474.400 | 16,56 | 16,19 | 16,25 | 00:00:00 | | 2000-10-04 | 16,00 | 335.800 | 16,62 | 15,88 | 16,37 | 00:00:00 | | 2000-10-05 | 16,12 | 733.000 | 16,75 | 15,94 | 16,31 | 00:00:00 | | 2000-10-06 | 16,06 | 636.400 | 16,62 | 16,06 | 16,31 | 00:00:00 | | 2000-10-09 | 16,12 | 387.600 | 16,50 | 16,12 | 16,19 | 00:00:00 | | 2000-10-10 | 16,06 | 583.700 | 16,37 | 16,06 | 16,31 | 00:00:00 | | 2000-10-11 | 15,94 | 533.900 | 16,25 | 15,75 | 16,19 | 00:00:00 | | 2000-10-12 | 15,50 | 870.100 | 16,06 | 15,38 | 16,00 | 00:00:00 | | 2000-10-13 | 15,25 | 699.700 | 15,75 | 15,06 | 15,69 | 00:00:00 | | 2000-10-16 | 15,25 | 486.100 | 15,63 | 15,13 | 15,50 | 00:00:00 | | 2000-10-17 | 17,44 | 7.046.700 | 17,50 | 15,63 | 15,75 | 00:00:00 | | 2000-10-18 | 17,06 | 548.800 | 17,50 | 16,25 | 17,44 | 00:00:00 | | 2000-10-19 | 17,31 | 481.800 | 17,31 | 16,56 | 16,87 | 00:00:00 | | 2000-10-20 | 16,87 | 330.900 | 17,62 | 16,69 | 17,56 | 00:00:00 | | 2000-10-23 | 16,81 | 316.300 | 17,00 | 16,69 | 17,00 | 00:00:00 | | 2000-10-24 | 17,19 | 457.800 | 17,19 | 16,81 | 17,00 | 00:00:00 | | 2000-10-25 | 17,19 | 387.300 | 17,62 | 17,06 | 17,44 | 00:00:00 | | 2000-10-26 | 17,44 | 570.100 | 17,50 | 16,87 | 17,06 | 00:00:00 | | 2000-10-27 | 18,06 | 767.800 | 18,25 | 17,50 | 17,62 | 00:00:00 | | 2000-10-30 | 18,25 | 460.200 | 18,37 | 17,81 | 18,25 | 00:00:00 | | 2000-10-31 | 18,37 | 353.100 | 18,44 | 17,87 | 18,12 | 00:00:00 | | 2000-11-01 | 18,87 | 890.100 | 19,06 | 18,25 | 18,37 | 00:00:00 | | 2000-11-02 | 18,81 | 1.935.000 | 19,25 | 18,75 | 19,12 | 00:00:00 | | 2000-11-03 | 19,12 | 338.800 | 19,12 | 18,81 | 18,81 | 00:00:00 | | 2000-11-06 | 19,31 | 284.000 | 19,31 | 19,06 | 19,06 | 00:00:00 | | 2000-11-07 | 18,44 | 688.400 | 19,44 | 18,06 | 19,31 | 00:00:00 | | 2000-11-08 | 18,44 | 534.400 | 18,87 | 18,31 | 18,56 | 00:00:00 | | 2000-11-09 | 19,25 | 479.400 | 19,37 | 18,50 | 18,50 | 00:00:00 | | 2000-11-10 | 19,94 | 894.500 | 19,94 | 19,25 | 19,25 | 00:00:00 | | 2000-11-13 | 19,75 | 834.400 | 20,00 | 18,94 | 20,00 | 00:00:00 | | 2000-11-14 | 19,81 | 549.400 | 19,94 | 19,06 | 19,69 | 00:00:00 | | 2000-11-15 | 19,50 | 451.200 | 19,69 | 19,25 | 19,62 | 00:00:00 | | 2000-11-16 | 19,56 | 275.300 | 19,69 | 19,31 | 19,69 | 00:00:00 | | 2000-11-17 | 19,37 | 418.500 | 19,69 | 19,12 | 19,62 | 00:00:00 | | 2000-11-20 | 19,50 | 1.149.400 | 20,00 | 19,12 | 19,50 | 00:00:00 | | 2000-11-21 | 21,94 | 2.077.400 | 21,94 | 19,31 | 19,31 | 00:00:00 | | 2000-11-22 | 20,75 | 838.000 | 21,19 | 19,75 | 21,19 | 00:00:00 | | 2000-11-24 | 20,75 | 180.500 | 20,87 | 20,56 | 20,75 | 00:00:00 | | 2000-11-27 | 20,87 | 403.600 | 20,94 | 20,25 | 20,56 | 00:00:00 | | 2000-11-28 | 21,62 | 769.100 | 21,69 | 20,87 | 20,94 | 00:00:00 | | 2000-11-29 | 22,00 | 671.600 | 22,00 | 21,31 | 21,50 | 00:00:00 | | 2000-11-30 | 21,94 | 705.900 | 22,00 | 21,75 | 22,00 | 00:00:00 | | 2000-12-01 | 21,37 | 682.900 | 21,69 | 21,19 | 21,62 | 00:00:00 | | 2000-12-04 | 21,25 | 605.700 | 21,62 | 21,12 | 21,25 | 00:00:00 | | 2000-12-05 | 22,19 | 1.939.000 | 22,37 | 21,00 | 21,12 | 00:00:00 | | 2000-12-06 | 22,37 | 368.200 | 22,44 | 21,81 | 22,25 | 00:00:00 | | 2000-12-07 | 22,94 | 1.375.900 | 23,12 | 22,12 | 22,25 | 00:00:00 | | 2000-12-08 | 19,94 | 1.959.300 | 21,00 | 19,69 | 21,00 | 00:00:00 | | 2000-12-11 | 18,44 | 1.177.600 | 19,81 | 18,31 | 19,81 | 00:00:00 | | 2000-12-12 | 18,25 | 675.600 | 18,81 | 18,25 | 18,50 | 00:00:00 | | 2000-12-13 | 18,56 | 348.800 | 18,69 | 18,25 | 18,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
