|
 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 | | 2013-09-06 | 38,81 | 2.530.400 | 39,17 | 37,96 | 38,47 | 00:00:00 | | 2013-09-09 | 39,57 | 2.417.300 | 39,62 | 38,84 | 38,84 | 00:00:00 | | 2013-09-10 | 39,66 | 2.089.100 | 39,94 | 39,57 | 39,80 | 00:00:00 | | 2013-09-11 | 39,71 | 1.811.200 | 39,78 | 39,49 | 39,67 | 00:00:00 | | 2013-09-12 | 39,40 | 1.941.900 | 39,81 | 39,40 | 39,63 | 00:00:00 | | 2013-09-13 | 39,71 | 1.542.200 | 39,83 | 39,29 | 39,49 | 00:00:00 | | 2013-09-16 | 40,41 | 2.350.600 | 40,45 | 40,01 | 40,14 | 00:00:00 | | 2013-09-17 | 40,80 | 3.745.500 | 40,83 | 40,39 | 40,47 | 00:00:00 | | 2013-09-18 | 41,37 | 2.881.500 | 41,48 | 40,58 | 40,90 | 00:00:00 | | 2013-09-19 | 41,10 | 1.862.400 | 41,41 | 41,02 | 41,36 | 00:00:00 | | 2013-09-20 | 40,83 | 3.022.900 | 41,18 | 40,72 | 41,12 | 00:00:00 | | 2013-09-23 | 40,57 | 1.016.100 | 40,89 | 40,52 | 40,78 | 00:00:00 | | 2013-09-24 | 40,22 | 2.043.600 | 40,72 | 40,19 | 40,52 | 00:00:00 | | 2013-09-25 | 40,10 | 2.235.200 | 40,40 | 39,99 | 40,23 | 00:00:00 | | 2013-09-26 | 40,63 | 1.818.200 | 40,64 | 40,10 | 40,24 | 00:00:00 | | 2013-09-27 | 40,57 | 1.643.700 | 40,70 | 40,23 | 40,57 | 00:00:00 | | 2013-09-30 | 40,21 | 1.656.300 | 40,57 | 40,09 | 40,25 | 00:00:00 | | 2013-10-01 | 40,80 | 2.162.600 | 40,87 | 40,08 | 40,09 | 00:00:00 | | 2013-10-02 | 40,72 | 2.014.500 | 40,84 | 40,39 | 40,67 | 00:00:00 | | 2013-10-03 | 40,26 | 2.576.600 | 40,61 | 39,99 | 40,57 | 00:00:00 | | 2013-10-04 | 40,20 | 2.519.300 | 40,40 | 39,95 | 40,32 | 00:00:00 | | 2013-10-07 | 39,79 | 1.864.400 | 40,22 | 39,69 | 39,90 | 00:00:00 | | 2013-10-08 | 39,69 | 2.581.500 | 40,03 | 39,57 | 39,87 | 00:00:00 | | 2013-10-09 | 39,52 | 2.647.100 | 40,02 | 39,49 | 39,83 | 00:00:00 | | 2013-10-10 | 40,56 | 1.613.100 | 40,56 | 39,79 | 39,83 | 00:00:00 | | 2013-10-11 | 40,88 | 1.132.600 | 40,88 | 40,38 | 40,60 | 00:00:00 | | 2013-10-14 | 41,04 | 1.167.300 | 41,07 | 40,49 | 40,71 | 00:00:00 | | 2013-10-15 | 40,50 | 1.692.800 | 41,13 | 40,36 | 41,05 | 00:00:00 | | 2013-10-16 | 41,10 | 2.019.600 | 41,23 | 40,74 | 40,80 | 00:00:00 | | 2013-10-17 | 41,91 | 1.968.600 | 41,92 | 40,88 | 41,07 | 00:00:00 | | 2013-10-18 | 42,19 | 2.825.400 | 42,20 | 41,80 | 42,16 | 00:00:00 | | 2013-10-21 | 42,13 | 1.664.800 | 42,16 | 41,78 | 42,16 | 00:00:00 | | 2013-10-22 | 42,78 | 2.338.500 | 42,95 | 42,28 | 42,37 | 00:00:00 | | 2013-10-23 | 42,47 | 2.306.200 | 42,67 | 42,17 | 42,55 | 00:00:00 | | 2013-10-24 | 40,45 | 6.536.300 | 42,17 | 40,07 | 42,01 | 00:00:00 | | 2013-10-25 | 41,18 | 2.998.200 | 41,22 | 39,93 | 40,08 | 00:00:00 | | 2013-10-28 | 42,05 | 1.901.000 | 42,09 | 41,14 | 41,26 | 00:00:00 | | 2013-10-29 | 42,57 | 2.088.200 | 42,59 | 42,05 | 42,10 | 00:00:00 | | 2013-10-30 | 41,99 | 2.391.000 | 42,76 | 41,98 | 42,71 | 00:00:00 | | 2013-10-31 | 41,73 | 2.104.200 | 42,06 | 41,70 | 42,00 | 00:00:00 | | 2013-11-01 | 41,77 | 1.957.800 | 42,03 | 41,32 | 41,82 | 00:00:00 | | 2013-11-04 | 41,76 | 1.331.900 | 41,94 | 41,54 | 41,65 | 00:00:00 | | 2013-11-05 | 41,12 | 1.901.100 | 41,54 | 41,10 | 41,39 | 00:00:00 | | 2013-11-06 | 41,62 | 1.866.300 | 41,64 | 41,02 | 41,18 | 00:00:00 | | 2013-11-07 | 40,94 | 1.487.100 | 41,71 | 40,82 | 41,64 | 00:00:00 | | 2013-11-08 | 41,32 | 1.242.100 | 41,33 | 40,49 | 41,01 | 00:00:00 | | 2013-11-11 | 41,39 | 735.100 | 41,45 | 41,21 | 41,35 | 00:00:00 | | 2013-11-12 | 41,73 | 1.745.100 | 41,75 | 41,22 | 41,40 | 00:00:00 | | 2013-11-13 | 41,95 | 1.497.400 | 41,95 | 41,33 | 41,42 | 00:00:00 | | 2013-11-14 | 42,21 | 2.232.200 | 42,44 | 41,94 | 42,00 | 00:00:00 | | 2013-11-15 | 42,06 | 1.272.200 | 42,30 | 41,64 | 42,20 | 00:00:00 | | 2013-11-18 | 41,96 | 905.600 | 42,24 | 41,82 | 42,12 | 00:00:00 | | 2013-11-19 | 41,67 | 2.797.300 | 42,11 | 41,48 | 41,97 | 00:00:00 | | 2013-11-20 | 41,31 | 1.080.700 | 41,80 | 41,26 | 41,54 | 00:00:00 | | 2013-11-21 | 42,00 | 1.206.100 | 42,05 | 41,35 | 41,39 | 00:00:00 | | 2013-11-22 | 41,57 | 2.954.600 | 42,05 | 41,41 | 42,02 | 00:00:00 | | 2013-11-25 | 41,42 | 1.502.600 | 41,88 | 41,36 | 41,73 | 00:00:00 | | 2013-11-26 | 41,89 | 2.031.300 | 42,09 | 41,51 | 41,62 | 00:00:00 | | 2013-11-27 | 42,16 | 848.900 | 42,23 | 41,76 | 41,86 | 00:00:00 | | 2013-11-29 | 41,94 | 642.000 | 42,21 | 41,87 | 42,12 | 00:00:00 | | 2013-12-02 | 42,13 | 1.573.800 | 42,41 | 41,92 | 41,93 | 00:00:00 | | 2013-12-03 | 42,49 | 1.674.600 | 42,50 | 41,98 | 42,04 | 00:00:00 | | 2013-12-04 | 42,72 | 2.575.300 | 42,87 | 42,03 | 42,40 | 00:00:00 | | 2013-12-05 | 42,15 | 1.719.300 | 42,67 | 42,10 | 42,58 | 00:00:00 | | 2013-12-06 | 42,59 | 1.543.400 | 42,85 | 42,47 | 42,57 | 00:00:00 | | 2013-12-09 | 42,33 | 1.910.700 | 42,67 | 41,99 | 42,60 | 00:00:00 | | 2013-12-10 | 41,92 | 1.373.100 | 42,35 | 41,79 | 42,35 | 00:00:00 | | 2013-12-11 | 41,93 | 2.419.600 | 42,31 | 41,68 | 42,04 | 00:00:00 | | 2013-12-12 | 40,91 | 2.037.000 | 42,01 | 40,88 | 41,90 | 00:00:00 | | 2013-12-13 | 40,66 | 1.443.000 | 41,15 | 40,55 | 40,88 | 00:00:00 | | 2013-12-16 | 41,32 | 1.334.800 | 41,40 | 40,82 | 40,95 | 00:00:00 | | 2013-12-17 | 41,55 | 1.773.600 | 41,70 | 41,22 | 41,33 | 00:00:00 | | 2013-12-18 | 42,25 | 1.889.100 | 42,33 | 41,10 | 41,79 | 00:00:00 | | 2013-12-19 | 42,39 | 2.266.300 | 42,66 | 42,25 | 42,34 | 00:00:00 | | 2013-12-20 | 43,14 | 4.495.000 | 43,26 | 42,43 | 42,56 | 00:00:00 | | 2013-12-23 | 43,13 | 1.247.100 | 43,48 | 42,94 | 43,32 | 00:00:00 | | 2013-12-24 | 43,41 | 411.300 | 43,50 | 43,14 | 43,26 | 00:00:00 | | 2013-12-26 | 43,54 | 714.500 | 43,61 | 43,20 | 43,44 | 00:00:00 | | 2013-12-27 | 43,63 | 706.900 | 43,77 | 43,42 | 43,69 | 00:00:00 | | 2013-12-30 | 44,03 | 2.527.700 | 44,05 | 43,68 | 43,68 | 00:00:00 | | 2013-12-31 | 44,13 | 932.300 | 44,36 | 44,04 | 44,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
