|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 17,02 | 1.207.200 | 17,21 | 16,75 | 17,20 | 00:00:00 | | 2001-12-04 | 17,87 | 2.613.100 | 18,15 | 17,30 | 17,40 | 00:00:00 | | 2001-12-05 | 19,50 | 5.233.100 | 20,12 | 19,41 | 20,00 | 00:00:00 | | 2001-12-06 | 19,00 | 1.667.100 | 19,55 | 18,50 | 19,55 | 00:00:00 | | 2001-12-07 | 19,48 | 1.432.900 | 19,69 | 19,17 | 19,25 | 00:00:00 | | 2001-12-10 | 19,28 | 535.700 | 19,60 | 19,21 | 19,55 | 00:00:00 | | 2001-12-11 | 19,26 | 789.900 | 19,29 | 19,10 | 19,13 | 00:00:00 | | 2001-12-12 | 19,29 | 503.000 | 19,39 | 19,15 | 19,20 | 00:00:00 | | 2001-12-13 | 19,14 | 459.200 | 19,38 | 19,11 | 19,29 | 00:00:00 | | 2001-12-14 | 19,00 | 603.000 | 19,24 | 19,00 | 19,10 | 00:00:00 | | 2001-12-17 | 19,11 | 678.800 | 19,25 | 18,88 | 19,00 | 00:00:00 | | 2001-12-18 | 19,14 | 332.000 | 19,15 | 19,04 | 19,10 | 00:00:00 | | 2001-12-19 | 19,19 | 721.900 | 19,30 | 19,00 | 19,05 | 00:00:00 | | 2001-12-20 | 19,20 | 478.100 | 19,30 | 19,03 | 19,25 | 00:00:00 | | 2001-12-21 | 19,27 | 1.133.900 | 19,47 | 19,06 | 19,30 | 00:00:00 | | 2001-12-24 | 19,18 | 118.600 | 19,25 | 19,15 | 19,25 | 00:00:00 | | 2001-12-26 | 19,22 | 474.400 | 19,43 | 19,00 | 19,00 | 00:00:00 | | 2001-12-27 | 19,24 | 289.100 | 19,47 | 19,04 | 19,45 | 00:00:00 | | 2001-12-28 | 19,10 | 574.700 | 19,30 | 18,96 | 19,24 | 00:00:00 | | 2001-12-31 | 18,94 | 452.300 | 19,25 | 18,92 | 19,09 | 00:00:00 | | 2002-01-02 | 19,38 | 1.146.700 | 19,41 | 18,47 | 18,80 | 00:00:00 | | 2002-01-03 | 19,49 | 880.700 | 19,50 | 19,25 | 19,48 | 00:00:00 | | 2002-01-04 | 19,77 | 1.194.200 | 19,85 | 19,35 | 19,49 | 00:00:00 | | 2002-01-07 | 19,39 | 1.035.100 | 19,60 | 19,36 | 19,60 | 00:00:00 | | 2002-01-08 | 19,29 | 903.900 | 19,45 | 19,06 | 19,39 | 00:00:00 | | 2002-01-09 | 19,20 | 923.300 | 19,50 | 19,08 | 19,35 | 00:00:00 | | 2002-01-10 | 19,10 | 811.200 | 19,33 | 19,00 | 19,24 | 00:00:00 | | 2002-01-11 | 19,17 | 712.300 | 19,30 | 19,12 | 19,30 | 00:00:00 | | 2002-01-14 | 19,53 | 1.148.400 | 19,81 | 19,10 | 19,17 | 00:00:00 | | 2002-01-15 | 19,95 | 1.003.100 | 19,99 | 19,59 | 19,63 | 00:00:00 | | 2002-01-16 | 19,88 | 1.089.700 | 19,99 | 19,84 | 19,90 | 00:00:00 | | 2002-01-17 | 20,03 | 1.616.800 | 20,08 | 19,70 | 19,70 | 00:00:00 | | 2002-01-18 | 20,02 | 1.199.100 | 20,10 | 19,91 | 19,95 | 00:00:00 | | 2002-01-22 | 20,45 | 1.642.500 | 20,67 | 20,01 | 20,02 | 00:00:00 | | 2002-01-23 | 18,30 | 5.953.100 | 20,50 | 18,00 | 20,50 | 00:00:00 | | 2002-01-24 | 16,83 | 5.556.900 | 18,00 | 15,99 | 18,00 | 00:00:00 | | 2002-01-25 | 16,65 | 3.352.500 | 16,83 | 16,10 | 16,83 | 00:00:00 | | 2002-01-28 | 16,80 | 1.755.300 | 16,96 | 16,64 | 16,65 | 00:00:00 | | 2002-01-29 | 16,13 | 1.821.800 | 16,85 | 16,06 | 16,80 | 00:00:00 | | 2002-01-30 | 16,15 | 1.512.900 | 16,25 | 15,94 | 16,18 | 00:00:00 | | 2002-01-31 | 16,25 | 1.302.000 | 16,25 | 16,06 | 16,15 | 00:00:00 | | 2002-02-01 | 16,17 | 1.862.600 | 16,25 | 15,97 | 16,25 | 00:00:00 | | 2002-02-04 | 16,35 | 1.841.400 | 16,85 | 16,14 | 16,18 | 00:00:00 | | 2002-02-05 | 16,52 | 1.028.900 | 16,77 | 16,11 | 16,11 | 00:00:00 | | 2002-02-06 | 16,92 | 2.255.600 | 16,96 | 16,45 | 16,52 | 00:00:00 | | 2002-02-07 | 16,70 | 1.225.200 | 16,89 | 16,65 | 16,88 | 00:00:00 | | 2002-02-08 | 16,45 | 710.200 | 16,68 | 16,28 | 16,50 | 00:00:00 | | 2002-02-11 | 16,78 | 1.020.600 | 16,86 | 16,42 | 16,50 | 00:00:00 | | 2002-02-12 | 16,74 | 1.208.600 | 16,90 | 16,45 | 16,53 | 00:00:00 | | 2002-02-13 | 16,60 | 712.600 | 16,85 | 16,36 | 16,58 | 00:00:00 | | 2002-02-14 | 16,85 | 512.200 | 16,99 | 16,47 | 16,47 | 00:00:00 | | 2002-02-15 | 17,01 | 889.400 | 17,15 | 16,48 | 16,70 | 00:00:00 | | 2002-02-19 | 17,15 | 1.167.100 | 17,20 | 16,89 | 17,00 | 00:00:00 | | 2002-02-20 | 17,44 | 1.470.600 | 17,50 | 17,03 | 17,15 | 00:00:00 | | 2002-02-21 | 17,23 | 656.400 | 17,58 | 17,15 | 17,58 | 00:00:00 | | 2002-02-22 | 17,75 | 970.900 | 17,81 | 17,10 | 17,15 | 00:00:00 | | 2002-02-25 | 17,81 | 502.500 | 17,97 | 17,56 | 17,75 | 00:00:00 | | 2002-02-26 | 17,48 | 793.800 | 17,70 | 17,10 | 17,68 | 00:00:00 | | 2002-02-27 | 17,54 | 1.033.300 | 17,54 | 17,05 | 17,40 | 00:00:00 | | 2002-02-28 | 17,43 | 737.900 | 17,83 | 17,34 | 17,54 | 00:00:00 | | 2002-03-01 | 17,40 | 632.500 | 17,54 | 17,20 | 17,43 | 00:00:00 | | 2002-03-04 | 17,17 | 1.721.800 | 17,40 | 16,85 | 17,40 | 00:00:00 | | 2002-03-05 | 17,01 | 1.388.000 | 17,31 | 16,87 | 17,17 | 00:00:00 | | 2002-03-06 | 17,08 | 1.876.300 | 17,15 | 17,00 | 17,15 | 00:00:00 | | 2002-03-07 | 17,12 | 890.900 | 17,20 | 16,74 | 17,20 | 00:00:00 | | 2002-03-08 | 17,37 | 815.600 | 17,60 | 17,10 | 17,17 | 00:00:00 | | 2002-03-11 | 17,35 | 764.600 | 17,48 | 17,05 | 17,37 | 00:00:00 | | 2002-03-12 | 17,25 | 721.900 | 17,34 | 17,01 | 17,33 | 00:00:00 | | 2002-03-13 | 17,15 | 364.700 | 17,29 | 17,10 | 17,25 | 00:00:00 | | 2002-03-14 | 17,82 | 1.212.300 | 17,92 | 17,10 | 17,25 | 00:00:00 | | 2002-03-15 | 17,88 | 1.146.300 | 17,92 | 17,43 | 17,92 | 00:00:00 | | 2002-03-18 | 17,75 | 329.600 | 17,90 | 17,55 | 17,84 | 00:00:00 | | 2002-03-19 | 17,53 | 797.600 | 17,85 | 17,40 | 17,75 | 00:00:00 | | 2002-03-20 | 17,45 | 537.700 | 17,83 | 17,25 | 17,40 | 00:00:00 | | 2002-03-21 | 17,83 | 1.110.500 | 18,00 | 17,40 | 17,45 | 00:00:00 | | 2002-03-22 | 18,50 | 1.723.000 | 18,65 | 17,78 | 17,88 | 00:00:00 | | 2002-03-25 | 18,30 | 547.300 | 18,65 | 18,22 | 18,62 | 00:00:00 | | 2002-03-26 | 18,40 | 845.000 | 18,58 | 18,28 | 18,35 | 00:00:00 | | 2002-03-27 | 18,61 | 1.011.000 | 18,73 | 18,27 | 18,50 | 00:00:00 | | 2002-03-28 | 18,78 | 1.836.800 | 19,01 | 18,66 | 18,85 | 00:00:00 | | 2002-04-01 | 18,67 | 699.000 | 18,75 | 18,30 | 18,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
