|
 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 | | 2014-12-12 | 43,17 | 2.375.100 | 44,16 | 43,15 | 43,88 | 00:00:00 | | 2014-12-15 | 42,36 | 2.399.400 | 43,42 | 42,26 | 43,23 | 00:00:00 | | 2014-12-16 | 41,86 | 2.068.000 | 42,97 | 41,83 | 42,12 | 00:00:00 | | 2014-12-17 | 42,75 | 1.918.600 | 42,87 | 41,77 | 41,90 | 00:00:00 | | 2014-12-18 | 44,29 | 3.679.800 | 44,41 | 43,03 | 43,18 | 00:00:00 | | 2014-12-19 | 44,80 | 4.073.800 | 45,16 | 44,42 | 44,54 | 00:00:00 | | 2014-12-22 | 44,65 | 2.112.700 | 45,10 | 44,49 | 45,01 | 00:00:00 | | 2014-12-23 | 45,33 | 1.355.900 | 45,38 | 44,85 | 44,85 | 00:00:00 | | 2014-12-24 | 45,10 | 525.700 | 45,57 | 45,09 | 45,40 | 00:00:00 | | 2014-12-26 | 45,16 | 643.200 | 45,47 | 45,12 | 45,19 | 00:00:00 | | 2014-12-29 | 45,35 | 842.900 | 45,51 | 44,87 | 45,03 | 00:00:00 | | 2014-12-30 | 44,85 | 990.700 | 45,49 | 44,82 | 45,27 | 00:00:00 | | 2014-12-31 | 44,22 | 1.326.800 | 44,99 | 44,17 | 44,87 | 00:00:00 | | 2015-01-02 | 43,88 | 1.641.400 | 44,32 | 43,59 | 44,25 | 00:00:00 | | 2015-01-05 | 44,22 | 2.695.100 | 44,88 | 44,00 | 44,15 | 00:00:00 | | 2015-01-06 | 43,02 | 2.604.200 | 44,43 | 42,72 | 44,28 | 00:00:00 | | 2015-01-07 | 43,68 | 2.540.300 | 43,96 | 43,19 | 43,46 | 00:00:00 | | 2015-01-08 | 44,07 | 2.607.800 | 44,59 | 43,96 | 44,20 | 00:00:00 | | 2015-01-09 | 43,77 | 1.183.500 | 44,23 | 43,67 | 44,07 | 00:00:00 | | 2015-01-12 | 43,42 | 1.214.500 | 43,93 | 43,26 | 43,75 | 00:00:00 | | 2015-01-13 | 43,11 | 2.393.300 | 43,80 | 42,65 | 43,61 | 00:00:00 | | 2015-01-14 | 43,30 | 2.027.300 | 43,43 | 42,46 | 42,66 | 00:00:00 | | 2015-01-15 | 42,26 | 4.846.700 | 43,77 | 42,05 | 43,67 | 00:00:00 | | 2015-01-16 | 43,12 | 2.761.400 | 43,13 | 42,12 | 42,25 | 00:00:00 | | 2015-01-20 | 43,41 | 2.654.900 | 43,66 | 42,90 | 43,34 | 00:00:00 | | 2015-01-21 | 43,93 | 1.617.700 | 44,28 | 43,17 | 43,26 | 00:00:00 | | 2015-01-22 | 44,14 | 2.615.300 | 44,30 | 43,71 | 44,17 | 00:00:00 | | 2015-01-23 | 43,35 | 1.789.500 | 44,09 | 43,31 | 44,05 | 00:00:00 | | 2015-01-26 | 43,30 | 2.818.000 | 43,43 | 42,57 | 43,14 | 00:00:00 | | 2015-01-27 | 43,20 | 1.954.900 | 43,35 | 42,48 | 42,80 | 00:00:00 | | 2015-01-28 | 42,66 | 1.478.600 | 43,56 | 42,61 | 43,41 | 00:00:00 | | 2015-01-29 | 42,94 | 2.015.500 | 43,13 | 42,26 | 42,68 | 00:00:00 | | 2015-01-30 | 42,10 | 2.839.000 | 42,97 | 42,05 | 42,53 | 00:00:00 | | 2015-02-02 | 42,34 | 3.365.600 | 42,60 | 41,83 | 42,22 | 00:00:00 | | 2015-02-03 | 43,08 | 3.379.300 | 43,12 | 42,43 | 42,43 | 00:00:00 | | 2015-02-04 | 43,04 | 2.178.600 | 43,52 | 42,68 | 42,90 | 00:00:00 | | 2015-02-05 | 43,19 | 1.800.000 | 43,30 | 43,02 | 43,12 | 00:00:00 | | 2015-02-06 | 42,43 | 3.353.600 | 43,25 | 42,26 | 43,12 | 00:00:00 | | 2015-02-09 | 42,38 | 2.758.000 | 42,72 | 42,26 | 42,40 | 00:00:00 | | 2015-02-10 | 43,65 | 3.811.700 | 43,94 | 42,59 | 43,01 | 00:00:00 | | 2015-02-11 | 43,24 | 3.069.800 | 43,82 | 42,99 | 43,65 | 00:00:00 | | 2015-02-12 | 44,35 | 5.060.300 | 44,45 | 43,16 | 43,92 | 00:00:00 | | 2015-02-13 | 43,69 | 4.063.600 | 44,21 | 43,27 | 44,18 | 00:00:00 | | 2015-02-17 | 43,88 | 3.125.300 | 44,08 | 43,52 | 43,54 | 00:00:00 | | 2015-02-18 | 44,19 | 4.033.000 | 44,24 | 43,54 | 43,64 | 00:00:00 | | 2015-02-19 | 44,47 | 2.793.100 | 44,72 | 44,10 | 44,31 | 00:00:00 | | 2015-02-20 | 44,71 | 2.018.600 | 44,90 | 44,01 | 44,34 | 00:00:00 | | 2015-02-23 | 44,83 | 2.110.000 | 45,01 | 44,41 | 44,60 | 00:00:00 | | 2015-02-24 | 45,33 | 3.231.600 | 45,52 | 44,86 | 44,94 | 00:00:00 | | 2015-02-25 | 45,85 | 3.613.800 | 45,91 | 45,26 | 45,38 | 00:00:00 | | 2015-02-26 | 46,16 | 3.911.900 | 46,22 | 45,70 | 45,88 | 00:00:00 | | 2015-02-27 | 46,20 | 4.003.400 | 46,30 | 45,87 | 46,14 | 00:00:00 | | 2015-03-02 | 46,40 | 2.888.100 | 46,40 | 46,08 | 46,20 | 00:00:00 | | 2015-03-03 | 45,88 | 2.485.200 | 46,40 | 45,85 | 46,27 | 00:00:00 | | 2015-03-04 | 44,85 | 2.497.200 | 45,47 | 44,55 | 45,36 | 00:00:00 | | 2015-03-05 | 44,39 | 2.345.800 | 45,10 | 44,38 | 45,10 | 00:00:00 | | 2015-03-06 | 43,64 | 3.625.200 | 44,26 | 43,15 | 43,98 | 00:00:00 | | 2015-03-09 | 43,53 | 2.607.600 | 43,87 | 43,29 | 43,86 | 00:00:00 | | 2015-03-10 | 42,80 | 2.722.400 | 43,42 | 42,75 | 43,04 | 00:00:00 | | 2015-03-11 | 42,44 | 2.202.600 | 42,78 | 42,16 | 42,75 | 00:00:00 | | 2015-03-12 | 42,75 | 2.323.100 | 42,97 | 42,49 | 42,64 | 00:00:00 | | 2015-03-13 | 41,85 | 2.694.400 | 42,70 | 41,63 | 42,57 | 00:00:00 | | 2015-03-16 | 42,40 | 2.135.900 | 42,40 | 41,90 | 42,18 | 00:00:00 | | 2015-03-17 | 41,75 | 4.397.200 | 42,17 | 41,52 | 42,08 | 00:00:00 | | 2015-03-18 | 42,65 | 4.023.600 | 42,80 | 41,03 | 41,72 | 00:00:00 | | 2015-03-19 | 42,80 | 2.819.200 | 43,02 | 42,36 | 42,62 | 00:00:00 | | 2015-03-20 | 43,27 | 3.450.100 | 43,43 | 42,89 | 43,10 | 00:00:00 | | 2015-03-23 | 43,43 | 1.853.700 | 43,59 | 43,17 | 43,25 | 00:00:00 | | 2015-03-24 | 44,06 | 3.661.700 | 44,42 | 43,82 | 44,18 | 00:00:00 | | 2015-03-25 | 44,05 | 2.953.200 | 44,40 | 43,79 | 44,38 | 00:00:00 | | 2015-03-26 | 43,71 | 3.134.900 | 44,02 | 43,34 | 43,86 | 00:00:00 | | 2015-03-27 | 44,00 | 1.770.000 | 44,04 | 43,50 | 43,61 | 00:00:00 | | 2015-03-30 | 44,71 | 1.747.300 | 44,76 | 43,94 | 44,15 | 00:00:00 | | 2015-03-31 | 44,20 | 1.621.500 | 44,63 | 44,13 | 44,55 | 00:00:00 | | 2015-04-01 | 44,47 | 1.502.200 | 44,48 | 43,96 | 44,16 | 00:00:00 | | 2015-04-02 | 44,78 | 2.944.000 | 44,89 | 44,25 | 44,37 | 00:00:00 | | 2015-04-06 | 45,70 | 2.213.700 | 45,88 | 44,58 | 44,69 | 00:00:00 | | 2015-04-07 | 45,76 | 1.843.800 | 46,03 | 45,48 | 45,66 | 00:00:00 | | 2015-04-08 | 45,72 | 2.115.900 | 46,20 | 45,51 | 45,78 | 00:00:00 | | 2015-04-09 | 46,14 | 1.579.900 | 46,25 | 45,70 | 45,73 | 00:00:00 | | 2015-04-10 | 45,72 | 2.629.900 | 46,14 | 45,42 | 46,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
