|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 18,56 | 348.800 | 18,69 | 18,25 | 18,31 | 00:00:00 | | 2000-12-14 | 17,81 | 408.700 | 18,50 | 17,75 | 18,44 | 00:00:00 | | 2000-12-15 | 17,69 | 973.900 | 18,06 | 17,62 | 17,62 | 00:00:00 | | 2000-12-18 | 18,12 | 364.700 | 18,44 | 17,62 | 17,94 | 00:00:00 | | 2000-12-19 | 18,44 | 558.700 | 18,69 | 18,19 | 18,25 | 00:00:00 | | 2000-12-20 | 18,75 | 716.400 | 18,94 | 18,19 | 18,50 | 00:00:00 | | 2000-12-21 | 18,62 | 399.900 | 18,94 | 18,50 | 18,75 | 00:00:00 | | 2000-12-22 | 18,81 | 508.000 | 19,19 | 18,31 | 18,50 | 00:00:00 | | 2000-12-26 | 18,62 | 288.700 | 19,06 | 18,62 | 18,75 | 00:00:00 | | 2000-12-27 | 18,94 | 520.100 | 19,00 | 18,62 | 18,75 | 00:00:00 | | 2000-12-28 | 18,87 | 505.000 | 19,12 | 18,69 | 19,06 | 00:00:00 | | 2000-12-29 | 19,00 | 330.800 | 19,12 | 18,81 | 18,87 | 00:00:00 | | 2001-01-02 | 18,37 | 265.000 | 18,94 | 18,37 | 18,81 | 00:00:00 | | 2001-01-03 | 18,44 | 594.600 | 19,00 | 18,31 | 18,62 | 00:00:00 | | 2001-01-04 | 18,25 | 478.500 | 18,62 | 17,91 | 18,37 | 00:00:00 | | 2001-01-05 | 18,12 | 333.000 | 18,56 | 18,06 | 18,25 | 00:00:00 | | 2001-01-08 | 18,00 | 511.700 | 18,44 | 17,62 | 17,75 | 00:00:00 | | 2001-01-09 | 18,25 | 354.300 | 18,44 | 18,00 | 18,00 | 00:00:00 | | 2001-01-10 | 18,19 | 405.700 | 18,37 | 18,00 | 18,12 | 00:00:00 | | 2001-01-11 | 17,31 | 740.300 | 18,31 | 17,31 | 18,25 | 00:00:00 | | 2001-01-12 | 17,62 | 504.600 | 17,87 | 17,19 | 17,19 | 00:00:00 | | 2001-01-16 | 17,19 | 741.600 | 17,87 | 17,00 | 17,44 | 00:00:00 | | 2001-01-17 | 17,25 | 468.800 | 17,37 | 17,19 | 17,25 | 00:00:00 | | 2001-01-18 | 16,94 | 479.100 | 17,25 | 16,87 | 17,19 | 00:00:00 | | 2001-01-19 | 17,25 | 707.200 | 17,37 | 16,94 | 16,94 | 00:00:00 | | 2001-01-22 | 17,94 | 748.800 | 18,06 | 17,44 | 17,50 | 00:00:00 | | 2001-01-23 | 18,81 | 1.253.900 | 19,00 | 18,06 | 18,62 | 00:00:00 | | 2001-01-24 | 19,50 | 824.800 | 19,75 | 18,81 | 18,81 | 00:00:00 | | 2001-01-25 | 19,44 | 636.900 | 19,75 | 19,31 | 19,75 | 00:00:00 | | 2001-01-26 | 19,50 | 334.900 | 19,69 | 19,31 | 19,44 | 00:00:00 | | 2001-01-29 | 19,61 | 417.700 | 19,85 | 19,30 | 19,60 | 00:00:00 | | 2001-01-30 | 19,97 | 569.900 | 20,00 | 19,40 | 19,45 | 00:00:00 | | 2001-01-31 | 20,21 | 946.300 | 20,75 | 19,40 | 19,97 | 00:00:00 | | 2001-02-01 | 20,64 | 734.700 | 20,71 | 19,40 | 20,25 | 00:00:00 | | 2001-02-02 | 20,56 | 524.000 | 20,72 | 20,26 | 20,55 | 00:00:00 | | 2001-02-05 | 21,26 | 673.200 | 21,47 | 20,55 | 20,57 | 00:00:00 | | 2001-02-06 | 21,02 | 515.600 | 21,30 | 21,01 | 21,26 | 00:00:00 | | 2001-02-07 | 21,34 | 556.500 | 21,40 | 21,01 | 21,02 | 00:00:00 | | 2001-02-08 | 21,87 | 691.700 | 22,20 | 21,34 | 21,34 | 00:00:00 | | 2001-02-09 | 21,61 | 396.400 | 22,12 | 21,25 | 21,87 | 00:00:00 | | 2001-02-12 | 21,80 | 536.700 | 22,04 | 21,36 | 21,55 | 00:00:00 | | 2001-02-13 | 21,58 | 383.500 | 21,65 | 21,40 | 21,40 | 00:00:00 | | 2001-02-14 | 21,38 | 518.100 | 21,80 | 21,30 | 21,58 | 00:00:00 | | 2001-02-15 | 20,91 | 1.236.600 | 21,80 | 20,00 | 21,13 | 00:00:00 | | 2001-02-16 | 21,98 | 805.900 | 21,98 | 21,00 | 21,16 | 00:00:00 | | 2001-02-20 | 21,89 | 619.700 | 22,00 | 21,55 | 21,97 | 00:00:00 | | 2001-02-21 | 22,83 | 1.369.800 | 23,00 | 21,63 | 21,88 | 00:00:00 | | 2001-02-22 | 22,95 | 2.022.500 | 23,00 | 22,46 | 22,75 | 00:00:00 | | 2001-02-23 | 21,75 | 631.500 | 22,90 | 21,45 | 22,90 | 00:00:00 | | 2001-02-26 | 22,57 | 816.800 | 22,90 | 21,55 | 22,00 | 00:00:00 | | 2001-02-27 | 22,55 | 638.000 | 22,84 | 22,35 | 22,70 | 00:00:00 | | 2001-02-28 | 22,70 | 762.400 | 22,98 | 22,35 | 22,80 | 00:00:00 | | 2001-03-01 | 23,64 | 1.121.300 | 23,90 | 22,80 | 23,10 | 00:00:00 | | 2001-03-02 | 23,13 | 939.500 | 23,89 | 22,70 | 23,80 | 00:00:00 | | 2001-03-05 | 22,78 | 759.200 | 23,25 | 22,60 | 23,00 | 00:00:00 | | 2001-03-06 | 22,54 | 628.900 | 23,00 | 22,40 | 22,75 | 00:00:00 | | 2001-03-07 | 22,74 | 471.600 | 23,16 | 22,40 | 22,54 | 00:00:00 | | 2001-03-08 | 23,42 | 440.100 | 23,42 | 22,93 | 22,95 | 00:00:00 | | 2001-03-09 | 23,40 | 442.900 | 23,75 | 22,81 | 23,05 | 00:00:00 | | 2001-03-12 | 22,87 | 428.300 | 23,49 | 22,78 | 23,40 | 00:00:00 | | 2001-03-13 | 22,49 | 552.900 | 22,94 | 22,05 | 22,75 | 00:00:00 | | 2001-03-14 | 21,88 | 488.300 | 22,00 | 21,40 | 21,50 | 00:00:00 | | 2001-03-15 | 22,26 | 391.900 | 22,35 | 21,48 | 21,80 | 00:00:00 | | 2001-03-16 | 21,94 | 1.122.600 | 22,38 | 21,00 | 21,00 | 00:00:00 | | 2001-03-19 | 21,97 | 426.500 | 22,31 | 21,76 | 21,95 | 00:00:00 | | 2001-03-20 | 21,42 | 403.900 | 21,95 | 21,32 | 21,95 | 00:00:00 | | 2001-03-21 | 21,03 | 378.600 | 21,35 | 20,80 | 21,20 | 00:00:00 | | 2001-03-22 | 21,07 | 896.400 | 21,15 | 20,34 | 20,50 | 00:00:00 | | 2001-03-23 | 21,29 | 614.300 | 21,30 | 20,33 | 21,07 | 00:00:00 | | 2001-03-26 | 21,30 | 533.400 | 21,44 | 21,00 | 21,29 | 00:00:00 | | 2001-03-27 | 21,54 | 503.800 | 21,54 | 21,21 | 21,25 | 00:00:00 | | 2001-03-28 | 21,12 | 436.700 | 21,80 | 21,02 | 21,50 | 00:00:00 | | 2001-03-29 | 18,10 | 2.971.300 | 18,40 | 17,75 | 17,75 | 00:00:00 | | 2001-03-30 | 17,78 | 1.249.900 | 18,10 | 17,67 | 18,10 | 00:00:00 | | 2001-04-02 | 17,78 | 1.147.600 | 17,93 | 17,65 | 17,78 | 00:00:00 | | 2001-04-03 | 16,90 | 840.400 | 17,90 | 16,82 | 17,85 | 00:00:00 | | 2001-04-04 | 16,60 | 1.104.800 | 16,94 | 16,30 | 16,87 | 00:00:00 | | 2001-04-05 | 16,26 | 3.473.200 | 16,80 | 16,00 | 16,80 | 00:00:00 | | 2001-04-06 | 16,20 | 2.054.200 | 16,25 | 16,01 | 16,20 | 00:00:00 | | 2001-04-09 | 16,21 | 1.200.900 | 16,35 | 16,07 | 16,20 | 00:00:00 | | 2001-04-10 | 16,50 | 1.498.900 | 16,54 | 16,33 | 16,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
