|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 16,50 | 1.498.900 | 16,54 | 16,33 | 16,45 | 00:00:00 | | 2001-04-11 | 16,36 | 3.343.300 | 16,70 | 15,88 | 16,30 | 00:00:00 | | 2001-04-12 | 16,85 | 2.081.100 | 16,85 | 16,10 | 16,36 | 00:00:00 | | 2001-04-16 | 17,90 | 1.718.800 | 18,40 | 16,90 | 16,90 | 00:00:00 | | 2001-04-17 | 17,87 | 706.200 | 17,89 | 17,60 | 17,70 | 00:00:00 | | 2001-04-18 | 18,17 | 573.200 | 18,30 | 17,59 | 17,63 | 00:00:00 | | 2001-04-19 | 17,90 | 750.500 | 18,75 | 17,60 | 18,70 | 00:00:00 | | 2001-04-20 | 17,94 | 713.900 | 18,13 | 17,50 | 17,75 | 00:00:00 | | 2001-04-23 | 18,20 | 670.900 | 18,65 | 18,09 | 18,35 | 00:00:00 | | 2001-04-24 | 18,28 | 337.800 | 18,60 | 18,27 | 18,40 | 00:00:00 | | 2001-04-25 | 18,38 | 312.700 | 18,75 | 18,00 | 18,15 | 00:00:00 | | 2001-04-26 | 18,01 | 1.094.900 | 18,25 | 17,90 | 18,13 | 00:00:00 | | 2001-04-27 | 18,63 | 851.700 | 18,68 | 18,00 | 18,01 | 00:00:00 | | 2001-04-30 | 18,13 | 535.300 | 18,73 | 18,10 | 18,63 | 00:00:00 | | 2001-05-01 | 18,57 | 473.400 | 18,67 | 18,05 | 18,05 | 00:00:00 | | 2001-05-02 | 18,03 | 854.400 | 18,43 | 17,50 | 18,32 | 00:00:00 | | 2001-05-03 | 17,61 | 426.700 | 18,10 | 17,40 | 18,00 | 00:00:00 | | 2001-05-04 | 17,85 | 394.400 | 17,99 | 17,25 | 17,30 | 00:00:00 | | 2001-05-07 | 18,00 | 820.400 | 18,25 | 17,60 | 17,80 | 00:00:00 | | 2001-05-08 | 17,71 | 862.600 | 18,30 | 17,20 | 17,75 | 00:00:00 | | 2001-05-09 | 17,40 | 444.200 | 17,84 | 17,31 | 17,75 | 00:00:00 | | 2001-05-10 | 17,16 | 504.400 | 17,70 | 17,10 | 17,70 | 00:00:00 | | 2001-05-11 | 17,38 | 352.800 | 17,49 | 17,12 | 17,35 | 00:00:00 | | 2001-05-14 | 17,61 | 532.800 | 17,70 | 17,27 | 17,38 | 00:00:00 | | 2001-05-15 | 17,61 | 337.500 | 17,81 | 17,42 | 17,45 | 00:00:00 | | 2001-05-16 | 18,14 | 371.600 | 18,30 | 17,30 | 17,40 | 00:00:00 | | 2001-05-17 | 17,88 | 289.800 | 18,35 | 17,80 | 18,35 | 00:00:00 | | 2001-05-18 | 17,96 | 397.000 | 17,96 | 17,60 | 17,88 | 00:00:00 | | 2001-05-21 | 17,53 | 511.300 | 17,95 | 17,25 | 17,90 | 00:00:00 | | 2001-05-22 | 17,16 | 599.400 | 17,54 | 17,07 | 17,54 | 00:00:00 | | 2001-05-23 | 16,97 | 920.300 | 17,20 | 16,75 | 17,20 | 00:00:00 | | 2001-05-24 | 17,09 | 462.400 | 17,16 | 16,90 | 17,00 | 00:00:00 | | 2001-05-25 | 16,97 | 437.200 | 17,19 | 16,91 | 17,10 | 00:00:00 | | 2001-05-29 | 16,89 | 1.406.500 | 16,95 | 16,58 | 16,72 | 00:00:00 | | 2001-05-30 | 16,74 | 681.800 | 17,15 | 16,70 | 16,95 | 00:00:00 | | 2001-05-31 | 16,68 | 462.300 | 16,98 | 16,55 | 16,85 | 00:00:00 | | 2001-06-01 | 17,02 | 585.000 | 17,15 | 16,61 | 16,90 | 00:00:00 | | 2001-06-04 | 16,89 | 362.200 | 17,01 | 16,65 | 17,00 | 00:00:00 | | 2001-06-05 | 16,85 | 617.100 | 17,00 | 16,75 | 16,85 | 00:00:00 | | 2001-06-06 | 17,00 | 1.007.900 | 17,15 | 16,73 | 16,98 | 00:00:00 | | 2001-06-07 | 17,06 | 1.044.100 | 17,15 | 16,90 | 17,05 | 00:00:00 | | 2001-06-08 | 17,10 | 346.800 | 17,15 | 17,01 | 17,02 | 00:00:00 | | 2001-06-11 | 16,95 | 465.200 | 17,10 | 16,93 | 17,10 | 00:00:00 | | 2001-06-12 | 16,82 | 2.791.200 | 17,00 | 16,75 | 16,90 | 00:00:00 | | 2001-06-13 | 16,80 | 354.100 | 16,99 | 16,66 | 16,82 | 00:00:00 | | 2001-06-14 | 16,39 | 408.300 | 16,83 | 16,36 | 16,83 | 00:00:00 | | 2001-06-15 | 16,22 | 947.200 | 16,55 | 16,20 | 16,25 | 00:00:00 | | 2001-06-18 | 15,92 | 469.000 | 16,23 | 15,90 | 16,23 | 00:00:00 | | 2001-06-19 | 16,00 | 581.500 | 16,09 | 15,80 | 16,00 | 00:00:00 | | 2001-06-20 | 16,00 | 468.000 | 16,20 | 15,90 | 16,00 | 00:00:00 | | 2001-06-21 | 16,21 | 595.900 | 16,25 | 15,87 | 15,95 | 00:00:00 | | 2001-06-22 | 16,05 | 637.400 | 16,23 | 15,90 | 16,21 | 00:00:00 | | 2001-06-25 | 16,30 | 575.600 | 16,39 | 16,10 | 16,18 | 00:00:00 | | 2001-06-26 | 16,05 | 907.400 | 16,25 | 16,00 | 16,10 | 00:00:00 | | 2001-06-27 | 16,22 | 476.400 | 16,25 | 15,95 | 16,00 | 00:00:00 | | 2001-06-28 | 16,60 | 617.300 | 16,75 | 16,25 | 16,25 | 00:00:00 | | 2001-06-29 | 16,35 | 1.110.700 | 16,85 | 16,35 | 16,85 | 00:00:00 | | 2001-07-02 | 16,56 | 739.200 | 16,66 | 16,27 | 16,40 | 00:00:00 | | 2001-07-03 | 16,76 | 309.300 | 16,83 | 16,45 | 16,60 | 00:00:00 | | 2001-07-05 | 16,60 | 436.600 | 16,90 | 16,51 | 16,70 | 00:00:00 | | 2001-07-06 | 16,65 | 937.800 | 16,82 | 16,45 | 16,65 | 00:00:00 | | 2001-07-09 | 16,87 | 817.900 | 16,98 | 16,70 | 16,70 | 00:00:00 | | 2001-07-10 | 16,86 | 692.500 | 16,95 | 16,80 | 16,86 | 00:00:00 | | 2001-07-11 | 17,85 | 3.266.300 | 18,60 | 16,97 | 17,15 | 00:00:00 | | 2001-07-12 | 17,72 | 1.819.800 | 17,93 | 17,55 | 17,85 | 00:00:00 | | 2001-07-13 | 17,75 | 406.100 | 17,85 | 17,59 | 17,72 | 00:00:00 | | 2001-07-16 | 17,73 | 548.600 | 17,85 | 17,55 | 17,75 | 00:00:00 | | 2001-07-17 | 15,05 | 3.442.000 | 17,25 | 15,05 | 17,10 | 00:00:00 | | 2001-07-18 | 15,26 | 1.278.300 | 15,50 | 15,15 | 15,15 | 00:00:00 | | 2001-07-19 | 15,07 | 781.200 | 15,41 | 14,97 | 15,26 | 00:00:00 | | 2001-07-20 | 15,35 | 907.700 | 15,45 | 15,00 | 15,07 | 00:00:00 | | 2001-07-23 | 14,63 | 904.100 | 15,40 | 14,63 | 15,20 | 00:00:00 | | 2001-07-24 | 14,55 | 611.000 | 14,85 | 14,50 | 14,85 | 00:00:00 | | 2001-07-25 | 14,87 | 802.900 | 14,88 | 14,59 | 14,70 | 00:00:00 | | 2001-07-26 | 14,93 | 404.800 | 14,95 | 14,70 | 14,85 | 00:00:00 | | 2001-07-27 | 14,49 | 512.800 | 14,85 | 14,42 | 14,83 | 00:00:00 | | 2001-07-30 | 14,40 | 814.000 | 14,60 | 14,15 | 14,55 | 00:00:00 | | 2001-07-31 | 14,62 | 800.700 | 14,97 | 14,40 | 14,50 | 00:00:00 | | 2001-08-01 | 14,09 | 648.100 | 14,73 | 14,07 | 14,72 | 00:00:00 | | 2001-08-02 | 14,58 | 1.307.500 | 14,60 | 14,01 | 14,15 | 00:00:00 | | 2001-08-03 | 14,40 | 462.400 | 14,69 | 14,25 | 14,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
