|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 34,17 | 1.475.200 | 34,29 | 33,87 | 33,91 | 00:00:00 | | 2013-01-18 | 34,28 | 2.455.100 | 34,43 | 33,99 | 34,25 | 00:00:00 | | 2013-01-22 | 34,50 | 1.923.600 | 34,59 | 34,14 | 34,28 | 00:00:00 | | 2013-01-23 | 34,46 | 1.387.000 | 34,54 | 34,36 | 34,44 | 00:00:00 | | 2013-01-24 | 34,34 | 1.949.400 | 34,56 | 34,00 | 34,52 | 00:00:00 | | 2013-01-25 | 34,48 | 1.841.000 | 34,54 | 34,35 | 34,52 | 00:00:00 | | 2013-01-28 | 34,46 | 1.089.800 | 34,60 | 34,30 | 34,58 | 00:00:00 | | 2013-01-29 | 34,69 | 1.383.900 | 34,76 | 34,39 | 34,47 | 00:00:00 | | 2013-01-30 | 34,72 | 1.865.700 | 34,86 | 34,60 | 34,70 | 00:00:00 | | 2013-01-31 | 34,87 | 2.511.100 | 34,97 | 34,61 | 34,69 | 00:00:00 | | 2013-02-01 | 35,37 | 2.084.000 | 35,48 | 35,07 | 35,10 | 00:00:00 | | 2013-02-04 | 34,76 | 4.391.500 | 35,24 | 34,69 | 35,11 | 00:00:00 | | 2013-02-05 | 34,64 | 4.718.900 | 35,12 | 34,32 | 35,05 | 00:00:00 | | 2013-02-06 | 34,90 | 3.800.900 | 35,00 | 34,40 | 34,45 | 00:00:00 | | 2013-02-07 | 34,92 | 7.008.600 | 35,19 | 34,39 | 34,51 | 00:00:00 | | 2013-02-08 | 35,39 | 2.717.100 | 35,79 | 34,96 | 35,06 | 00:00:00 | | 2013-02-11 | 35,45 | 1.974.300 | 35,53 | 35,23 | 35,29 | 00:00:00 | | 2013-02-12 | 35,49 | 2.392.300 | 35,63 | 35,30 | 35,45 | 00:00:00 | | 2013-02-13 | 35,36 | 4.210.400 | 35,65 | 35,24 | 35,58 | 00:00:00 | | 2013-02-14 | 35,92 | 2.755.100 | 36,04 | 35,36 | 35,44 | 00:00:00 | | 2013-02-15 | 36,26 | 2.861.000 | 36,31 | 35,94 | 36,00 | 00:00:00 | | 2013-02-19 | 36,50 | 2.863.100 | 36,50 | 36,08 | 36,25 | 00:00:00 | | 2013-02-20 | 36,19 | 3.361.000 | 36,57 | 36,15 | 36,46 | 00:00:00 | | 2013-02-21 | 35,51 | 3.622.000 | 36,19 | 35,49 | 36,11 | 00:00:00 | | 2013-02-22 | 35,95 | 2.285.100 | 36,07 | 35,53 | 35,68 | 00:00:00 | | 2013-02-25 | 35,13 | 3.300.700 | 36,08 | 35,13 | 36,02 | 00:00:00 | | 2013-02-26 | 34,97 | 4.108.800 | 35,42 | 34,61 | 35,36 | 00:00:00 | | 2013-02-27 | 35,34 | 2.948.700 | 35,48 | 34,78 | 35,01 | 00:00:00 | | 2013-02-28 | 35,78 | 3.214.100 | 35,94 | 35,36 | 35,45 | 00:00:00 | | 2013-03-01 | 35,57 | 2.519.600 | 35,70 | 35,17 | 35,52 | 00:00:00 | | 2013-03-04 | 35,69 | 1.977.800 | 35,69 | 35,31 | 35,55 | 00:00:00 | | 2013-03-05 | 36,02 | 2.818.300 | 36,05 | 35,56 | 35,84 | 00:00:00 | | 2013-03-06 | 35,53 | 2.042.800 | 36,02 | 35,49 | 35,87 | 00:00:00 | | 2013-03-07 | 35,91 | 2.132.900 | 35,95 | 35,60 | 35,60 | 00:00:00 | | 2013-03-08 | 36,27 | 2.395.100 | 36,35 | 35,95 | 35,98 | 00:00:00 | | 2013-03-11 | 36,07 | 1.587.300 | 36,23 | 35,96 | 36,15 | 00:00:00 | | 2013-03-12 | 36,08 | 1.532.000 | 36,14 | 35,82 | 36,00 | 00:00:00 | | 2013-03-13 | 36,14 | 954.800 | 36,20 | 35,86 | 36,07 | 00:00:00 | | 2013-03-14 | 36,08 | 1.659.300 | 36,26 | 35,89 | 36,20 | 00:00:00 | | 2013-03-15 | 36,16 | 2.877.300 | 36,27 | 35,82 | 35,94 | 00:00:00 | | 2013-03-18 | 36,28 | 2.002.800 | 36,35 | 35,73 | 35,85 | 00:00:00 | | 2013-03-19 | 36,42 | 1.810.400 | 36,48 | 36,16 | 36,33 | 00:00:00 | | 2013-03-20 | 37,10 | 3.105.400 | 37,21 | 36,53 | 36,53 | 00:00:00 | | 2013-03-21 | 36,88 | 2.276.900 | 37,26 | 36,80 | 36,94 | 00:00:00 | | 2013-03-22 | 37,18 | 1.542.900 | 37,31 | 36,94 | 36,98 | 00:00:00 | | 2013-03-25 | 36,96 | 1.408.900 | 37,37 | 36,85 | 37,25 | 00:00:00 | | 2013-03-26 | 36,99 | 2.669.300 | 37,30 | 36,88 | 37,03 | 00:00:00 | | 2013-03-27 | 37,09 | 3.193.000 | 37,09 | 36,54 | 36,86 | 00:00:00 | | 2013-03-28 | 36,92 | 2.408.700 | 37,24 | 36,85 | 37,12 | 00:00:00 | | 2013-04-01 | 36,39 | 4.204.500 | 36,63 | 36,22 | 36,55 | 00:00:00 | | 2013-04-02 | 36,81 | 3.156.900 | 36,95 | 36,42 | 36,66 | 00:00:00 | | 2013-04-03 | 36,24 | 3.829.800 | 36,80 | 35,91 | 36,80 | 00:00:00 | | 2013-04-04 | 36,22 | 2.810.500 | 36,70 | 36,17 | 36,23 | 00:00:00 | | 2013-04-05 | 36,00 | 2.215.400 | 36,17 | 35,81 | 35,89 | 00:00:00 | | 2013-04-08 | 36,72 | 1.219.900 | 36,73 | 35,97 | 35,97 | 00:00:00 | | 2013-04-09 | 36,84 | 1.585.800 | 37,06 | 36,61 | 36,81 | 00:00:00 | | 2013-04-10 | 37,41 | 1.508.300 | 37,46 | 36,88 | 36,88 | 00:00:00 | | 2013-04-11 | 37,55 | 1.098.500 | 37,64 | 37,34 | 37,42 | 00:00:00 | | 2013-04-12 | 37,27 | 1.800.400 | 37,44 | 37,02 | 37,31 | 00:00:00 | | 2013-04-15 | 36,42 | 1.579.200 | 37,09 | 36,41 | 36,99 | 00:00:00 | | 2013-04-16 | 37,39 | 2.852.400 | 37,42 | 36,63 | 36,77 | 00:00:00 | | 2013-04-17 | 36,51 | 3.299.200 | 37,25 | 36,40 | 37,25 | 00:00:00 | | 2013-04-18 | 36,57 | 1.931.700 | 37,12 | 36,46 | 36,60 | 00:00:00 | | 2013-04-19 | 37,00 | 1.298.200 | 37,20 | 36,72 | 36,72 | 00:00:00 | | 2013-04-22 | 36,84 | 1.674.300 | 37,01 | 36,55 | 36,82 | 00:00:00 | | 2013-04-23 | 36,97 | 3.700.800 | 37,20 | 36,65 | 36,92 | 00:00:00 | | 2013-04-24 | 36,70 | 2.978.500 | 37,31 | 36,67 | 37,05 | 00:00:00 | | 2013-04-25 | 35,90 | 7.290.400 | 36,88 | 35,73 | 36,86 | 00:00:00 | | 2013-04-26 | 36,00 | 5.584.500 | 36,12 | 35,79 | 35,83 | 00:00:00 | | 2013-04-29 | 36,47 | 2.773.400 | 36,54 | 36,11 | 36,11 | 00:00:00 | | 2013-04-30 | 36,63 | 2.361.300 | 36,70 | 36,10 | 36,35 | 00:00:00 | | 2013-05-01 | 36,40 | 2.744.800 | 36,78 | 36,40 | 36,48 | 00:00:00 | | 2013-05-02 | 36,78 | 3.099.000 | 36,92 | 35,51 | 36,29 | 00:00:00 | | 2013-05-03 | 37,22 | 2.224.300 | 37,41 | 36,97 | 36,99 | 00:00:00 | | 2013-05-06 | 37,04 | 1.443.300 | 37,26 | 36,97 | 37,18 | 00:00:00 | | 2013-05-07 | 37,57 | 1.823.700 | 37,57 | 37,21 | 37,27 | 00:00:00 | | 2013-05-08 | 37,52 | 1.377.800 | 37,66 | 37,29 | 37,51 | 00:00:00 | | 2013-05-09 | 37,16 | 1.889.200 | 37,63 | 37,05 | 37,49 | 00:00:00 | | 2013-05-10 | 37,26 | 2.046.900 | 37,26 | 36,70 | 37,15 | 00:00:00 | | 2013-05-13 | 37,38 | 1.624.600 | 37,51 | 37,13 | 37,13 | 00:00:00 | | 2013-05-14 | 38,12 | 2.078.900 | 38,28 | 37,25 | 37,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
