|
 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 | | 2002-07-24 | 17,57 | 1.675.400 | 18,00 | 16,87 | 17,85 | 00:00:00 | | 2002-07-25 | 17,99 | 1.895.300 | 18,35 | 17,40 | 17,50 | 00:00:00 | | 2002-07-26 | 18,11 | 1.324.500 | 18,19 | 17,83 | 18,05 | 00:00:00 | | 2002-07-29 | 19,13 | 1.643.300 | 19,14 | 18,43 | 18,65 | 00:00:00 | | 2002-07-30 | 18,70 | 911.100 | 19,20 | 18,39 | 19,13 | 00:00:00 | | 2002-07-31 | 18,62 | 1.271.500 | 19,05 | 18,46 | 18,90 | 00:00:00 | | 2002-08-01 | 19,06 | 1.305.100 | 19,26 | 18,80 | 18,85 | 00:00:00 | | 2002-08-02 | 18,68 | 981.900 | 19,06 | 18,38 | 19,06 | 00:00:00 | | 2002-08-05 | 18,90 | 1.356.100 | 19,09 | 18,84 | 18,90 | 00:00:00 | | 2002-08-06 | 18,82 | 1.012.900 | 19,39 | 18,67 | 18,95 | 00:00:00 | | 2002-08-07 | 19,41 | 917.700 | 19,50 | 18,65 | 18,92 | 00:00:00 | | 2002-08-08 | 20,36 | 1.008.400 | 20,36 | 19,45 | 19,75 | 00:00:00 | | 2002-08-09 | 20,25 | 1.051.000 | 20,58 | 20,15 | 20,36 | 00:00:00 | | 2002-08-12 | 20,18 | 740.700 | 20,30 | 19,97 | 20,25 | 00:00:00 | | 2002-08-13 | 20,11 | 812.100 | 20,34 | 20,00 | 20,00 | 00:00:00 | | 2002-08-14 | 20,96 | 1.026.000 | 20,97 | 20,15 | 20,25 | 00:00:00 | | 2002-08-15 | 21,00 | 1.337.900 | 21,00 | 20,75 | 20,96 | 00:00:00 | | 2002-08-16 | 21,37 | 1.536.600 | 21,55 | 20,95 | 21,00 | 00:00:00 | | 2002-08-19 | 21,50 | 1.149.300 | 21,63 | 21,01 | 21,62 | 00:00:00 | | 2002-08-20 | 21,27 | 1.377.800 | 21,34 | 20,84 | 21,00 | 00:00:00 | | 2002-08-21 | 21,26 | 924.100 | 21,37 | 20,90 | 21,30 | 00:00:00 | | 2002-08-22 | 21,25 | 960.600 | 21,47 | 20,99 | 21,40 | 00:00:00 | | 2002-08-23 | 20,98 | 736.400 | 21,39 | 20,90 | 21,25 | 00:00:00 | | 2002-08-26 | 21,16 | 454.500 | 21,25 | 20,80 | 20,98 | 00:00:00 | | 2002-08-27 | 21,06 | 608.500 | 21,15 | 20,65 | 21,10 | 00:00:00 | | 2002-08-28 | 20,27 | 883.100 | 20,73 | 20,05 | 20,72 | 00:00:00 | | 2002-08-29 | 20,17 | 465.300 | 20,40 | 20,02 | 20,20 | 00:00:00 | | 2002-08-30 | 20,21 | 915.900 | 20,53 | 20,00 | 20,04 | 00:00:00 | | 2002-09-03 | 19,51 | 1.349.200 | 19,98 | 19,42 | 19,97 | 00:00:00 | | 2002-09-04 | 19,80 | 2.169.100 | 20,10 | 19,70 | 20,00 | 00:00:00 | | 2002-09-05 | 19,85 | 1.069.000 | 20,02 | 19,40 | 19,81 | 00:00:00 | | 2002-09-06 | 20,28 | 2.173.300 | 20,40 | 19,95 | 20,20 | 00:00:00 | | 2002-09-09 | 20,97 | 1.256.900 | 20,99 | 20,07 | 20,20 | 00:00:00 | | 2002-09-10 | 20,86 | 531.200 | 20,91 | 20,65 | 20,77 | 00:00:00 | | 2002-09-11 | 20,71 | 321.500 | 20,97 | 20,68 | 20,90 | 00:00:00 | | 2002-09-12 | 20,36 | 757.900 | 20,95 | 20,30 | 20,36 | 00:00:00 | | 2002-09-13 | 21,10 | 2.159.700 | 21,60 | 20,80 | 20,90 | 00:00:00 | | 2002-09-16 | 21,78 | 1.178.700 | 21,84 | 20,80 | 21,25 | 00:00:00 | | 2002-09-17 | 21,26 | 930.900 | 21,90 | 21,20 | 21,83 | 00:00:00 | | 2002-09-18 | 21,42 | 605.600 | 21,51 | 20,77 | 20,80 | 00:00:00 | | 2002-09-19 | 20,73 | 500.200 | 21,23 | 20,72 | 21,05 | 00:00:00 | | 2002-09-20 | 21,41 | 1.395.700 | 21,50 | 20,60 | 20,66 | 00:00:00 | | 2002-09-23 | 21,04 | 952.300 | 21,65 | 20,99 | 21,41 | 00:00:00 | | 2002-09-24 | 20,46 | 710.900 | 20,90 | 20,33 | 20,79 | 00:00:00 | | 2002-09-25 | 21,20 | 1.017.100 | 21,40 | 20,44 | 20,58 | 00:00:00 | | 2002-09-26 | 21,43 | 957.800 | 21,43 | 20,73 | 21,19 | 00:00:00 | | 2002-09-27 | 21,24 | 911.300 | 21,70 | 21,16 | 21,43 | 00:00:00 | | 2002-09-30 | 21,24 | 1.039.400 | 21,70 | 20,92 | 21,05 | 00:00:00 | | 2002-10-01 | 22,37 | 1.630.700 | 22,44 | 21,22 | 21,35 | 00:00:00 | | 2002-10-02 | 22,62 | 2.401.500 | 22,99 | 22,37 | 22,39 | 00:00:00 | | 2002-10-03 | 22,67 | 1.495.300 | 23,25 | 22,49 | 22,80 | 00:00:00 | | 2002-10-04 | 22,70 | 1.037.000 | 22,95 | 22,39 | 22,67 | 00:00:00 | | 2002-10-07 | 22,20 | 1.266.700 | 23,10 | 22,20 | 22,90 | 00:00:00 | | 2002-10-08 | 22,82 | 1.358.800 | 23,19 | 22,56 | 22,65 | 00:00:00 | | 2002-10-09 | 22,99 | 1.145.800 | 23,00 | 22,52 | 22,82 | 00:00:00 | | 2002-10-10 | 22,92 | 1.292.900 | 23,10 | 22,72 | 23,00 | 00:00:00 | | 2002-10-11 | 22,41 | 1.746.500 | 23,03 | 22,27 | 23,03 | 00:00:00 | | 2002-10-14 | 22,40 | 1.256.400 | 22,55 | 22,34 | 22,43 | 00:00:00 | | 2002-10-15 | 23,27 | 2.387.400 | 23,39 | 22,30 | 22,63 | 00:00:00 | | 2002-10-16 | 21,60 | 3.612.200 | 23,65 | 21,43 | 23,27 | 00:00:00 | | 2002-10-17 | 23,30 | 2.420.800 | 23,31 | 21,95 | 21,95 | 00:00:00 | | 2002-10-18 | 23,87 | 1.914.200 | 23,98 | 23,02 | 23,30 | 00:00:00 | | 2002-10-21 | 24,40 | 2.552.200 | 24,50 | 23,63 | 23,88 | 00:00:00 | | 2002-10-22 | 23,07 | 2.150.300 | 24,41 | 22,69 | 24,41 | 00:00:00 | | 2002-10-23 | 23,78 | 1.052.800 | 23,79 | 23,05 | 23,22 | 00:00:00 | | 2002-10-24 | 23,53 | 966.000 | 24,00 | 23,41 | 23,88 | 00:00:00 | | 2002-10-25 | 24,18 | 1.229.700 | 24,18 | 23,40 | 23,55 | 00:00:00 | | 2002-10-28 | 23,30 | 998.100 | 24,18 | 23,10 | 24,00 | 00:00:00 | | 2002-10-29 | 23,45 | 741.500 | 23,50 | 22,75 | 23,05 | 00:00:00 | | 2002-10-30 | 23,88 | 1.059.200 | 23,99 | 23,30 | 23,45 | 00:00:00 | | 2002-10-31 | 23,84 | 908.600 | 24,10 | 23,52 | 24,00 | 00:00:00 | | 2002-11-01 | 24,46 | 1.252.000 | 24,49 | 23,87 | 24,10 | 00:00:00 | | 2002-11-04 | 23,97 | 1.143.100 | 24,49 | 23,76 | 24,48 | 00:00:00 | | 2002-11-05 | 23,70 | 989.700 | 23,98 | 23,30 | 23,35 | 00:00:00 | | 2002-11-06 | 23,05 | 1.554.800 | 23,45 | 22,60 | 23,27 | 00:00:00 | | 2002-11-07 | 23,29 | 1.086.300 | 23,41 | 22,72 | 23,25 | 00:00:00 | | 2002-11-08 | 23,11 | 785.100 | 23,70 | 23,01 | 23,38 | 00:00:00 | | 2002-11-11 | 22,67 | 1.959.600 | 22,97 | 21,85 | 22,65 | 00:00:00 | | 2002-11-12 | 22,44 | 1.130.900 | 23,00 | 22,26 | 22,80 | 00:00:00 | | 2002-11-13 | 23,07 | 1.078.700 | 23,20 | 22,28 | 22,44 | 00:00:00 | | 2002-11-14 | 23,24 | 631.600 | 23,68 | 23,04 | 23,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
