|
 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 | | 2015-11-25 | 51,44 | 1.701.500 | 51,72 | 50,69 | 50,86 | 00:00:00 | | 2015-11-27 | 51,56 | 443.600 | 51,63 | 51,27 | 51,57 | 00:00:00 | | 2015-11-30 | 50,30 | 2.385.300 | 51,57 | 50,29 | 51,54 | 00:00:00 | | 2015-12-01 | 50,45 | 2.016.700 | 50,72 | 50,18 | 50,72 | 00:00:00 | | 2015-12-02 | 49,77 | 1.838.700 | 50,53 | 49,73 | 50,47 | 00:00:00 | | 2015-12-03 | 49,60 | 2.304.700 | 49,98 | 49,11 | 49,84 | 00:00:00 | | 2015-12-04 | 50,08 | 2.790.500 | 50,47 | 49,63 | 49,76 | 00:00:00 | | 2015-12-07 | 49,72 | 2.004.600 | 50,29 | 49,45 | 49,97 | 00:00:00 | | 2015-12-08 | 49,63 | 2.761.600 | 50,05 | 49,28 | 49,42 | 00:00:00 | | 2015-12-09 | 49,64 | 2.419.000 | 50,03 | 49,12 | 49,20 | 00:00:00 | | 2015-12-10 | 49,65 | 3.080.700 | 50,30 | 49,58 | 49,64 | 00:00:00 | | 2015-12-11 | 48,88 | 2.722.700 | 49,50 | 48,61 | 49,23 | 00:00:00 | | 2015-12-14 | 49,73 | 2.281.300 | 49,78 | 48,39 | 49,03 | 00:00:00 | | 2015-12-15 | 50,00 | 1.584.600 | 50,22 | 49,64 | 49,95 | 00:00:00 | | 2015-12-16 | 51,24 | 2.532.400 | 51,30 | 50,08 | 50,33 | 00:00:00 | | 2015-12-17 | 49,01 | 5.653.800 | 50,81 | 48,52 | 50,81 | 00:00:00 | | 2015-12-18 | 48,67 | 3.736.500 | 48,91 | 48,10 | 48,77 | 00:00:00 | | 2015-12-21 | 48,85 | 3.035.400 | 49,09 | 48,47 | 49,06 | 00:00:00 | | 2015-12-22 | 49,78 | 2.878.300 | 49,90 | 48,80 | 48,93 | 00:00:00 | | 2015-12-23 | 50,08 | 2.517.400 | 50,12 | 49,55 | 49,98 | 00:00:00 | | 2015-12-24 | 50,02 | 692.600 | 50,29 | 49,92 | 50,03 | 00:00:00 | | 2015-12-28 | 49,70 | 1.815.000 | 50,15 | 49,41 | 49,97 | 00:00:00 | | 2015-12-29 | 49,93 | 1.174.400 | 50,24 | 49,80 | 49,97 | 00:00:00 | | 2015-12-30 | 49,62 | 1.774.100 | 50,06 | 49,50 | 50,03 | 00:00:00 | | 2015-12-31 | 49,24 | 1.703.000 | 49,58 | 48,92 | 49,44 | 00:00:00 | | 2016-01-04 | 48,65 | 3.344.200 | 48,67 | 47,79 | 48,28 | 00:00:00 | | 2016-01-05 | 47,95 | 3.823.700 | 48,88 | 47,30 | 48,71 | 00:00:00 | | 2016-01-06 | 47,89 | 3.944.900 | 47,91 | 47,09 | 47,46 | 00:00:00 | | 2016-01-07 | 46,97 | 3.252.200 | 47,67 | 46,64 | 47,41 | 00:00:00 | | 2016-01-08 | 46,48 | 2.989.000 | 47,40 | 46,37 | 47,12 | 00:00:00 | | 2016-01-11 | 46,45 | 1.291.900 | 46,90 | 46,08 | 46,55 | 00:00:00 | | 2016-01-12 | 46,88 | 1.278.100 | 47,05 | 46,33 | 46,60 | 00:00:00 | | 2016-01-13 | 46,25 | 2.806.400 | 47,10 | 46,16 | 46,85 | 00:00:00 | | 2016-01-14 | 46,18 | 2.185.300 | 46,49 | 45,97 | 46,21 | 00:00:00 | | 2016-01-15 | 45,90 | 3.422.900 | 46,18 | 45,26 | 45,29 | 00:00:00 | | 2016-01-19 | 46,29 | 2.035.300 | 46,52 | 46,05 | 46,30 | 00:00:00 | | 2016-01-20 | 45,82 | 3.127.900 | 46,17 | 44,50 | 45,72 | 00:00:00 | | 2016-01-21 | 45,16 | 2.862.100 | 45,93 | 44,96 | 45,75 | 00:00:00 | | 2016-01-22 | 45,34 | 2.321.800 | 45,72 | 45,16 | 45,66 | 00:00:00 | | 2016-01-25 | 45,62 | 2.054.800 | 45,92 | 45,18 | 45,42 | 00:00:00 | | 2016-01-26 | 45,89 | 1.690.300 | 46,22 | 45,64 | 45,65 | 00:00:00 | | 2016-01-27 | 45,47 | 1.396.700 | 46,08 | 45,16 | 45,91 | 00:00:00 | | 2016-01-28 | 46,04 | 1.401.800 | 46,22 | 45,44 | 45,68 | 00:00:00 | | 2016-01-29 | 46,42 | 2.167.200 | 46,61 | 46,02 | 46,27 | 00:00:00 | | 2016-02-01 | 47,17 | 2.789.600 | 47,50 | 46,42 | 46,54 | 00:00:00 | | 2016-02-02 | 46,34 | 1.248.300 | 46,88 | 46,26 | 46,72 | 00:00:00 | | 2016-02-03 | 46,34 | 1.323.900 | 46,58 | 45,61 | 46,42 | 00:00:00 | | 2016-02-04 | 46,72 | 2.342.800 | 46,76 | 46,02 | 46,12 | 00:00:00 | | 2016-02-05 | 46,72 | 2.470.700 | 47,42 | 46,52 | 47,42 | 00:00:00 | | 2016-02-08 | 46,66 | 2.872.400 | 46,90 | 46,11 | 46,33 | 00:00:00 | | 2016-02-09 | 47,62 | 2.246.800 | 47,90 | 46,12 | 46,14 | 00:00:00 | | 2016-02-10 | 47,57 | 1.623.600 | 47,98 | 47,52 | 47,73 | 00:00:00 | | 2016-02-11 | 47,21 | 2.163.900 | 47,96 | 46,41 | 46,79 | 00:00:00 | | 2016-02-12 | 48,19 | 1.307.000 | 48,24 | 46,92 | 47,49 | 00:00:00 | | 2016-02-16 | 48,77 | 1.485.600 | 49,07 | 48,22 | 48,60 | 00:00:00 | | 2016-02-17 | 49,06 | 1.937.700 | 49,50 | 48,75 | 49,03 | 00:00:00 | | 2016-02-18 | 48,60 | 1.453.200 | 48,99 | 48,49 | 48,99 | 00:00:00 | | 2016-02-19 | 48,93 | 1.437.700 | 49,21 | 48,49 | 48,66 | 00:00:00 | | 2016-02-22 | 49,38 | 1.511.600 | 49,58 | 49,17 | 49,21 | 00:00:00 | | 2016-02-23 | 49,03 | 1.117.300 | 49,53 | 48,86 | 49,17 | 00:00:00 | | 2016-02-24 | 49,47 | 883.300 | 49,50 | 48,54 | 48,87 | 00:00:00 | | 2016-02-25 | 50,10 | 1.293.200 | 50,13 | 49,05 | 49,34 | 00:00:00 | | 2016-02-26 | 49,09 | 1.595.600 | 50,18 | 48,68 | 50,03 | 00:00:00 | | 2016-02-29 | 48,51 | 1.867.800 | 49,10 | 48,51 | 49,03 | 00:00:00 | | 2016-03-01 | 49,02 | 1.567.100 | 49,25 | 48,57 | 48,77 | 00:00:00 | | 2016-03-02 | 48,46 | 1.390.400 | 48,75 | 48,36 | 48,60 | 00:00:00 | | 2016-03-03 | 49,23 | 1.238.100 | 49,33 | 48,01 | 48,39 | 00:00:00 | | 2016-03-04 | 49,43 | 801.400 | 49,49 | 48,91 | 49,13 | 00:00:00 | | 2016-03-07 | 49,09 | 1.514.600 | 49,49 | 48,98 | 49,28 | 00:00:00 | | 2016-03-08 | 48,96 | 744.300 | 49,21 | 48,65 | 49,03 | 00:00:00 | | 2016-03-09 | 49,64 | 884.700 | 49,71 | 48,96 | 49,12 | 00:00:00 | | 2016-03-10 | 50,06 | 888.000 | 50,49 | 49,58 | 49,77 | 00:00:00 | | 2016-03-11 | 50,35 | 1.204.300 | 50,60 | 50,15 | 50,35 | 00:00:00 | | 2016-03-14 | 50,68 | 1.234.000 | 50,75 | 50,08 | 50,15 | 00:00:00 | | 2016-03-15 | 50,24 | 1.465.400 | 50,89 | 50,08 | 50,28 | 00:00:00 | | 2016-03-16 | 49,69 | 2.124.400 | 50,04 | 48,80 | 49,87 | 00:00:00 | | 2016-03-17 | 50,21 | 2.285.000 | 50,41 | 49,57 | 49,83 | 00:00:00 | | 2016-03-18 | 49,55 | 2.956.300 | 50,23 | 49,02 | 50,23 | 00:00:00 | | 2016-03-21 | 49,68 | 1.938.900 | 50,06 | 49,26 | 49,42 | 00:00:00 | | 2016-03-22 | 49,52 | 838.200 | 49,82 | 49,41 | 49,64 | 00:00:00 | | 2016-03-23 | 49,80 | 2.286.600 | 50,06 | 49,14 | 49,38 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
