|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 14,40 | 462.400 | 14,69 | 14,25 | 14,50 | 00:00:00 | | 2001-08-06 | 14,41 | 335.200 | 14,55 | 14,28 | 14,40 | 00:00:00 | | 2001-08-07 | 14,73 | 597.400 | 14,75 | 14,35 | 14,40 | 00:00:00 | | 2001-08-08 | 15,00 | 947.600 | 15,25 | 14,65 | 14,73 | 00:00:00 | | 2001-08-09 | 15,00 | 2.817.000 | 15,30 | 14,91 | 15,30 | 00:00:00 | | 2001-08-10 | 15,00 | 824.600 | 15,08 | 14,93 | 14,95 | 00:00:00 | | 2001-08-13 | 14,99 | 472.000 | 15,25 | 14,90 | 15,00 | 00:00:00 | | 2001-08-14 | 14,98 | 297.400 | 15,20 | 14,95 | 15,00 | 00:00:00 | | 2001-08-15 | 15,13 | 538.900 | 15,30 | 14,91 | 15,08 | 00:00:00 | | 2001-08-16 | 15,29 | 644.600 | 15,37 | 15,05 | 15,13 | 00:00:00 | | 2001-08-17 | 15,34 | 359.200 | 15,42 | 15,01 | 15,15 | 00:00:00 | | 2001-08-20 | 15,25 | 255.200 | 15,40 | 15,22 | 15,34 | 00:00:00 | | 2001-08-21 | 14,92 | 792.900 | 15,23 | 14,85 | 15,23 | 00:00:00 | | 2001-08-22 | 14,92 | 450.500 | 15,05 | 14,76 | 14,95 | 00:00:00 | | 2001-08-23 | 14,86 | 485.700 | 15,00 | 14,79 | 14,85 | 00:00:00 | | 2001-08-24 | 15,40 | 589.800 | 15,48 | 14,80 | 14,85 | 00:00:00 | | 2001-08-27 | 15,31 | 362.700 | 15,60 | 15,25 | 15,40 | 00:00:00 | | 2001-08-28 | 15,25 | 464.000 | 15,47 | 15,10 | 15,25 | 00:00:00 | | 2001-08-29 | 14,98 | 348.500 | 15,30 | 14,90 | 15,16 | 00:00:00 | | 2001-08-30 | 15,05 | 381.300 | 15,15 | 14,99 | 15,05 | 00:00:00 | | 2001-08-31 | 15,17 | 372.600 | 15,25 | 14,90 | 14,95 | 00:00:00 | | 2001-09-04 | 15,45 | 630.500 | 15,58 | 15,10 | 15,15 | 00:00:00 | | 2001-09-05 | 15,51 | 627.400 | 15,74 | 15,07 | 15,25 | 00:00:00 | | 2001-09-06 | 15,30 | 656.800 | 15,75 | 15,22 | 15,75 | 00:00:00 | | 2001-09-07 | 15,06 | 687.700 | 15,27 | 15,00 | 15,17 | 00:00:00 | | 2001-09-10 | 15,55 | 713.200 | 15,61 | 14,98 | 15,00 | 00:00:00 | | 2001-09-17 | 15,05 | 906.000 | 15,16 | 14,48 | 14,50 | 00:00:00 | | 2001-09-18 | 15,03 | 452.200 | 15,18 | 14,73 | 14,80 | 00:00:00 | | 2001-09-19 | 15,15 | 1.066.700 | 15,28 | 14,63 | 14,93 | 00:00:00 | | 2001-09-20 | 14,60 | 1.072.200 | 15,04 | 14,60 | 15,00 | 00:00:00 | | 2001-09-21 | 14,60 | 1.386.000 | 14,71 | 13,46 | 13,75 | 00:00:00 | | 2001-09-24 | 15,20 | 605.400 | 15,20 | 14,61 | 14,61 | 00:00:00 | | 2001-09-25 | 15,03 | 608.100 | 15,45 | 14,90 | 15,20 | 00:00:00 | | 2001-09-26 | 14,61 | 432.500 | 15,08 | 14,40 | 15,04 | 00:00:00 | | 2001-09-27 | 14,97 | 525.700 | 15,01 | 14,69 | 14,73 | 00:00:00 | | 2001-09-28 | 15,34 | 714.700 | 15,43 | 14,83 | 15,20 | 00:00:00 | | 2001-10-01 | 14,85 | 572.500 | 15,25 | 14,75 | 15,25 | 00:00:00 | | 2001-10-02 | 15,00 | 664.300 | 15,25 | 14,82 | 15,20 | 00:00:00 | | 2001-10-03 | 14,95 | 501.400 | 15,00 | 14,80 | 14,90 | 00:00:00 | | 2001-10-04 | 14,85 | 697.800 | 15,40 | 14,82 | 15,40 | 00:00:00 | | 2001-10-05 | 15,36 | 751.800 | 15,36 | 14,88 | 14,90 | 00:00:00 | | 2001-10-08 | 15,91 | 845.700 | 15,91 | 15,25 | 15,50 | 00:00:00 | | 2001-10-09 | 16,26 | 1.084.100 | 16,31 | 15,80 | 15,91 | 00:00:00 | | 2001-10-10 | 16,32 | 509.100 | 16,60 | 16,06 | 16,20 | 00:00:00 | | 2001-10-11 | 16,19 | 635.800 | 16,70 | 16,19 | 16,57 | 00:00:00 | | 2001-10-12 | 15,95 | 424.400 | 16,15 | 15,70 | 16,05 | 00:00:00 | | 2001-10-15 | 15,85 | 646.000 | 15,98 | 15,70 | 15,95 | 00:00:00 | | 2001-10-16 | 16,83 | 1.653.400 | 16,98 | 16,03 | 16,05 | 00:00:00 | | 2001-10-17 | 17,28 | 1.269.600 | 17,45 | 16,83 | 16,95 | 00:00:00 | | 2001-10-18 | 17,85 | 2.012.200 | 18,12 | 17,45 | 17,50 | 00:00:00 | | 2001-10-19 | 17,56 | 3.272.700 | 18,05 | 17,50 | 17,90 | 00:00:00 | | 2001-10-22 | 17,98 | 1.354.200 | 18,00 | 17,72 | 18,00 | 00:00:00 | | 2001-10-23 | 17,90 | 1.524.900 | 18,25 | 17,87 | 18,00 | 00:00:00 | | 2001-10-24 | 18,36 | 760.100 | 18,49 | 17,89 | 17,95 | 00:00:00 | | 2001-10-25 | 19,00 | 1.106.500 | 19,01 | 18,07 | 18,15 | 00:00:00 | | 2001-10-26 | 18,98 | 995.700 | 19,23 | 18,88 | 19,00 | 00:00:00 | | 2001-10-29 | 18,80 | 620.300 | 18,91 | 18,60 | 18,90 | 00:00:00 | | 2001-10-30 | 18,60 | 936.800 | 18,95 | 18,49 | 18,95 | 00:00:00 | | 2001-10-31 | 18,35 | 908.100 | 18,65 | 18,25 | 18,50 | 00:00:00 | | 2001-11-01 | 19,00 | 1.200.600 | 19,08 | 18,25 | 18,35 | 00:00:00 | | 2001-11-02 | 18,97 | 933.200 | 19,05 | 18,83 | 19,00 | 00:00:00 | | 2001-11-05 | 19,05 | 503.300 | 19,15 | 18,90 | 18,98 | 00:00:00 | | 2001-11-06 | 18,99 | 642.500 | 19,00 | 18,90 | 18,95 | 00:00:00 | | 2001-11-07 | 19,11 | 1.285.200 | 19,47 | 18,95 | 19,00 | 00:00:00 | | 2001-11-08 | 19,38 | 691.200 | 19,43 | 19,15 | 19,15 | 00:00:00 | | 2001-11-09 | 19,16 | 432.500 | 19,30 | 19,01 | 19,30 | 00:00:00 | | 2001-11-12 | 19,14 | 627.000 | 19,19 | 18,73 | 18,91 | 00:00:00 | | 2001-11-13 | 19,12 | 1.110.400 | 19,29 | 18,99 | 19,10 | 00:00:00 | | 2001-11-14 | 19,08 | 531.500 | 19,15 | 19,00 | 19,12 | 00:00:00 | | 2001-11-15 | 18,79 | 758.900 | 19,07 | 18,55 | 19,00 | 00:00:00 | | 2001-11-16 | 18,75 | 2.613.500 | 19,07 | 18,62 | 18,95 | 00:00:00 | | 2001-11-19 | 18,80 | 454.500 | 18,85 | 18,51 | 18,85 | 00:00:00 | | 2001-11-20 | 18,03 | 1.691.800 | 18,65 | 17,94 | 18,65 | 00:00:00 | | 2001-11-21 | 17,93 | 775.000 | 18,10 | 17,66 | 18,10 | 00:00:00 | | 2001-11-23 | 17,89 | 258.700 | 17,90 | 17,62 | 17,75 | 00:00:00 | | 2001-11-26 | 17,90 | 450.000 | 17,93 | 17,78 | 17,90 | 00:00:00 | | 2001-11-27 | 17,40 | 834.100 | 17,70 | 17,21 | 17,70 | 00:00:00 | | 2001-11-28 | 17,00 | 1.160.300 | 17,40 | 16,97 | 17,40 | 00:00:00 | | 2001-11-29 | 17,08 | 757.900 | 17,18 | 16,97 | 17,10 | 00:00:00 | | 2001-11-30 | 17,45 | 881.400 | 17,58 | 17,06 | 17,08 | 00:00:00 | | 2001-12-03 | 17,02 | 1.207.200 | 17,21 | 16,75 | 17,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
