|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 18,67 | 699.000 | 18,75 | 18,30 | 18,58 | 00:00:00 | | 2002-04-02 | 18,66 | 993.700 | 18,70 | 18,30 | 18,67 | 00:00:00 | | 2002-04-03 | 18,65 | 596.900 | 18,80 | 18,40 | 18,66 | 00:00:00 | | 2002-04-04 | 19,00 | 888.600 | 19,00 | 18,45 | 18,50 | 00:00:00 | | 2002-04-05 | 19,05 | 706.500 | 19,15 | 18,76 | 19,10 | 00:00:00 | | 2002-04-08 | 18,98 | 358.100 | 19,05 | 18,80 | 18,80 | 00:00:00 | | 2002-04-09 | 18,70 | 531.700 | 18,98 | 18,54 | 18,95 | 00:00:00 | | 2002-04-10 | 19,10 | 730.500 | 19,10 | 18,60 | 18,70 | 00:00:00 | | 2002-04-11 | 18,86 | 804.800 | 19,29 | 18,75 | 19,20 | 00:00:00 | | 2002-04-12 | 18,78 | 616.500 | 18,90 | 18,44 | 18,78 | 00:00:00 | | 2002-04-15 | 18,77 | 663.700 | 18,99 | 18,55 | 18,95 | 00:00:00 | | 2002-04-16 | 19,34 | 1.219.800 | 19,48 | 18,80 | 18,81 | 00:00:00 | | 2002-04-17 | 19,42 | 1.035.700 | 19,53 | 19,05 | 19,53 | 00:00:00 | | 2002-04-18 | 19,39 | 1.278.600 | 19,91 | 19,10 | 19,82 | 00:00:00 | | 2002-04-19 | 19,95 | 1.198.800 | 19,95 | 19,10 | 19,40 | 00:00:00 | | 2002-04-22 | 19,98 | 1.620.600 | 20,13 | 19,82 | 19,98 | 00:00:00 | | 2002-04-23 | 19,70 | 1.209.300 | 20,00 | 19,70 | 19,98 | 00:00:00 | | 2002-04-24 | 19,90 | 456.200 | 20,00 | 19,70 | 19,74 | 00:00:00 | | 2002-04-25 | 19,49 | 849.700 | 19,86 | 19,48 | 19,80 | 00:00:00 | | 2002-04-26 | 19,42 | 985.500 | 19,68 | 19,20 | 19,48 | 00:00:00 | | 2002-04-29 | 19,42 | 1.201.400 | 19,70 | 19,08 | 19,35 | 00:00:00 | | 2002-04-30 | 19,62 | 785.500 | 19,83 | 19,25 | 19,60 | 00:00:00 | | 2002-05-01 | 20,14 | 1.942.200 | 20,23 | 19,46 | 19,65 | 00:00:00 | | 2002-05-02 | 20,68 | 1.912.200 | 20,68 | 20,10 | 20,15 | 00:00:00 | | 2002-05-03 | 20,50 | 954.600 | 20,73 | 20,20 | 20,72 | 00:00:00 | | 2002-05-06 | 20,68 | 937.300 | 20,90 | 20,42 | 20,45 | 00:00:00 | | 2002-05-07 | 20,53 | 839.700 | 20,91 | 20,32 | 20,50 | 00:00:00 | | 2002-05-08 | 20,65 | 683.800 | 20,70 | 20,15 | 20,43 | 00:00:00 | | 2002-05-09 | 20,63 | 762.900 | 20,71 | 20,30 | 20,58 | 00:00:00 | | 2002-05-10 | 20,49 | 868.900 | 20,66 | 20,25 | 20,63 | 00:00:00 | | 2002-05-13 | 20,94 | 1.079.200 | 20,98 | 20,32 | 20,49 | 00:00:00 | | 2002-05-14 | 20,98 | 994.500 | 21,02 | 20,75 | 21,00 | 00:00:00 | | 2002-05-15 | 21,07 | 1.008.700 | 21,07 | 20,80 | 20,98 | 00:00:00 | | 2002-05-16 | 21,72 | 1.214.600 | 21,84 | 21,20 | 21,22 | 00:00:00 | | 2002-05-17 | 22,43 | 2.023.900 | 22,44 | 21,62 | 21,72 | 00:00:00 | | 2002-05-20 | 22,22 | 2.026.700 | 22,63 | 22,05 | 22,42 | 00:00:00 | | 2002-05-21 | 22,36 | 1.586.800 | 22,44 | 22,07 | 22,20 | 00:00:00 | | 2002-05-22 | 22,67 | 1.006.200 | 22,75 | 22,30 | 22,48 | 00:00:00 | | 2002-05-23 | 22,75 | 1.573.600 | 22,90 | 22,60 | 22,67 | 00:00:00 | | 2002-05-24 | 22,55 | 1.034.000 | 22,80 | 22,45 | 22,75 | 00:00:00 | | 2002-05-28 | 21,98 | 1.750.800 | 22,45 | 21,90 | 22,25 | 00:00:00 | | 2002-05-29 | 21,41 | 2.114.800 | 21,98 | 21,41 | 21,98 | 00:00:00 | | 2002-05-30 | 21,62 | 1.278.600 | 22,08 | 21,20 | 21,20 | 00:00:00 | | 2002-05-31 | 21,75 | 794.600 | 22,16 | 21,55 | 21,62 | 00:00:00 | | 2002-06-03 | 21,72 | 579.500 | 22,07 | 21,42 | 21,80 | 00:00:00 | | 2002-06-04 | 20,90 | 1.541.500 | 21,60 | 20,70 | 21,60 | 00:00:00 | | 2002-06-05 | 21,18 | 1.525.500 | 21,20 | 20,60 | 20,65 | 00:00:00 | | 2002-06-06 | 20,86 | 706.800 | 21,30 | 20,85 | 21,20 | 00:00:00 | | 2002-06-07 | 21,10 | 1.278.400 | 21,31 | 20,77 | 20,95 | 00:00:00 | | 2002-06-10 | 21,20 | 839.600 | 21,43 | 20,95 | 21,05 | 00:00:00 | | 2002-06-11 | 20,95 | 1.088.900 | 21,15 | 20,90 | 20,98 | 00:00:00 | | 2002-06-12 | 22,08 | 2.434.300 | 22,08 | 21,07 | 21,20 | 00:00:00 | | 2002-06-13 | 22,87 | 1.737.700 | 22,95 | 22,10 | 22,15 | 00:00:00 | | 2002-06-14 | 22,95 | 1.594.900 | 22,98 | 22,21 | 22,75 | 00:00:00 | | 2002-06-17 | 23,36 | 1.378.900 | 23,40 | 22,83 | 22,98 | 00:00:00 | | 2002-06-18 | 22,98 | 917.400 | 23,21 | 22,80 | 23,20 | 00:00:00 | | 2002-06-19 | 23,21 | 751.400 | 23,24 | 22,90 | 22,98 | 00:00:00 | | 2002-06-20 | 23,90 | 1.420.700 | 23,98 | 23,15 | 23,21 | 00:00:00 | | 2002-06-21 | 23,82 | 2.503.500 | 23,97 | 23,45 | 23,45 | 00:00:00 | | 2002-06-24 | 23,65 | 1.377.800 | 23,97 | 23,48 | 23,79 | 00:00:00 | | 2002-06-25 | 22,92 | 1.261.400 | 23,80 | 22,85 | 23,65 | 00:00:00 | | 2002-06-26 | 22,95 | 1.316.200 | 23,14 | 22,55 | 22,57 | 00:00:00 | | 2002-06-27 | 22,60 | 1.910.700 | 22,95 | 22,20 | 22,95 | 00:00:00 | | 2002-06-28 | 22,08 | 1.930.300 | 22,85 | 22,08 | 22,60 | 00:00:00 | | 2002-07-01 | 22,42 | 1.072.000 | 22,51 | 22,20 | 22,20 | 00:00:00 | | 2002-07-02 | 21,66 | 1.565.200 | 22,50 | 21,56 | 22,42 | 00:00:00 | | 2002-07-03 | 21,23 | 1.373.100 | 21,66 | 20,90 | 21,65 | 00:00:00 | | 2002-07-05 | 21,32 | 761.400 | 21,38 | 21,09 | 21,33 | 00:00:00 | | 2002-07-08 | 21,75 | 1.468.900 | 21,80 | 21,20 | 21,20 | 00:00:00 | | 2002-07-09 | 20,75 | 2.254.900 | 21,60 | 20,28 | 21,55 | 00:00:00 | | 2002-07-10 | 20,65 | 1.432.400 | 21,04 | 20,61 | 20,65 | 00:00:00 | | 2002-07-11 | 20,40 | 1.568.200 | 20,70 | 20,21 | 20,70 | 00:00:00 | | 2002-07-12 | 19,51 | 875.500 | 20,39 | 19,40 | 20,35 | 00:00:00 | | 2002-07-15 | 19,80 | 1.662.000 | 19,80 | 18,77 | 19,50 | 00:00:00 | | 2002-07-16 | 19,17 | 776.500 | 19,80 | 18,95 | 19,60 | 00:00:00 | | 2002-07-17 | 18,87 | 2.001.900 | 19,75 | 18,71 | 19,45 | 00:00:00 | | 2002-07-18 | 18,36 | 1.466.500 | 19,30 | 18,20 | 19,10 | 00:00:00 | | 2002-07-19 | 17,30 | 1.510.800 | 18,00 | 17,10 | 17,77 | 00:00:00 | | 2002-07-22 | 18,00 | 2.042.300 | 18,45 | 17,34 | 17,35 | 00:00:00 | | 2002-07-23 | 17,81 | 1.422.100 | 18,00 | 17,25 | 18,00 | 00:00:00 | | 2002-07-24 | 17,57 | 1.675.400 | 18,00 | 16,87 | 17,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
