Vocento 15 años 13 de Diciembre, 12:00 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CCEP (CCE)CCEP (CCE)

0,290,88 %
33,26

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
12/12/2017 33,195 32,970 0,00 33,725 33,195 114
11/12/2017 32,970 32,970 0,17 33,040 32,715 538
08/12/2017 33,005 32,915 0,00 33,010 33,005 94
07/12/2017 32,680 32,915 0,00 33,180 32,680 174
06/12/2017 32,800 32,915 -2,04 33,245 32,800 4.980
05/12/2017 32,600 33,600 -0,59 33,600 32,600 607
04/12/2017 33,220 33,800 1,81 33,840 32,500 5.065
01/12/2017 32,200 33,200 2,15 33,315 32,200 2.259
30/11/2017 33,180 32,500 0,15 33,180 32,050 17.406
29/11/2017 32,880 32,450 -0,37 32,950 32,450 10.801
28/11/2017 32,600 32,570 0,00 32,605 32,430 99
27/11/2017 32,920 32,570 0,37 33,170 32,250 10.567
24/11/2017 32,950 32,450 0,00 32,950 32,180 5.062
23/11/2017 33,450 32,450 0,00 33,450 32,325 61
22/11/2017 33,390 32,450 -0,02 33,390 32,170 13.350
21/11/2017 33,000 32,455 -0,60 33,000 32,450 9.185
20/11/2017 32,250 32,650 0,80 32,700 32,210 5.552
17/11/2017 34,990 32,390 -0,89 34,990 32,280 8.091
16/11/2017 32,690 32,680 0,00 33,087 32,591 364
15/11/2017 32,576 32,680 -2,05 33,167 32,576 7.425
14/11/2017 33,435 33,366 -0,06 33,773 32,789 1.985
13/11/2017 34,777 33,385 -3,45 34,876 33,336 10.725
10/11/2017 34,002 34,578 1,69 34,578 33,793 2.035
09/11/2017 34,876 34,002 -2,65 34,876 33,286 11.152
08/11/2017 32,869 34,926 6,52 34,926 32,258 12.688
07/11/2017 33,982 32,789 -5,17 35,174 32,789 14.902
06/11/2017 34,051 34,578 1,16 35,323 33,967 18.546
03/11/2017 34,180 34,180 0,26 34,608 34,031 522
02/11/2017 34,359 34,091 -0,49 35,174 33,992 7.827
01/11/2017 34,260 34,260 0,00 34,260 34,260 --
31/10/2017 35,571 34,260 0,00 35,571 34,319 490
30/10/2017 34,578 34,260 -2,52 34,578 34,195 1.159
27/10/2017 34,270 35,144 -0,14 36,063 34,270 4.716
26/10/2017 34,598 35,194 0,00 35,055 34,598 74
25/10/2017 34,369 35,194 0,00 34,369 34,369 106
24/10/2017 35,164 35,194 0,00 35,164 35,060 208
23/10/2017 35,273 35,194 0,00 35,273 35,214 112
20/10/2017 35,447 35,194 0,00 35,447 35,447 70
19/10/2017 35,194 35,194 -0,71 35,283 35,149 1.211
18/10/2017 35,442 35,447 0,00 35,442 35,303 36
17/10/2017 35,333 35,447 0,72 35,725 35,333 5.794
16/10/2017 34,394 35,194 0,77 35,224 34,394 1.684
13/10/2017 34,926 34,926 0,00 35,114 34,926 407
12/10/2017 34,926 34,926 -0,40 34,926 34,871 3.041
11/10/2017 34,578 35,065 0,60 35,065 34,578 679
10/10/2017 34,528 34,856 0,95 34,866 34,439 5.557
09/10/2017 35,671 34,528 -1,42 35,671 34,329 24.405
06/10/2017 34,876 35,025 0,00 35,278 34,593 1.797
05/10/2017 35,239 35,025 0,74 35,239 34,980 3.542
04/10/2017 35,045 34,767 -1,30 35,124 34,767 3.823
03/10/2017 35,581 35,224 -1,12 35,581 35,224 2.696
02/10/2017 34,086 35,621 2,04 35,760 34,086 4.726
29/09/2017 34,230 34,911 0,06 34,965 34,230 1.904
28/09/2017 34,429 34,891 2,63 34,891 34,379 3.456
27/09/2017 34,478 33,997 0,00 34,478 34,424 378
26/09/2017 34,131 33,997 0,93 34,235 33,962 504
25/09/2017 33,684 33,684 -0,15 34,081 33,684 7.389
22/09/2017 33,852 33,733 0,00 33,952 33,783 261
21/09/2017 33,733 33,733 0,15 34,121 33,634 6.977
20/09/2017 34,230 33,684 -2,16 34,230 33,684 529
19/09/2017 33,783 34,429 -0,03 34,767 33,783 4.231
18/09/2017 35,502 34,439 0,64 35,502 34,170 1.826
15/09/2017 34,290 34,220 -0,63 34,528 34,131 3.565
14/09/2017 34,578 34,439 -1,53 34,737 34,419 3.037
13/09/2017 34,777 34,975 -0,56 35,055 34,777 1.539
12/09/2017 34,285 35,174 -0,34 35,219 34,285 519
11/09/2017 35,273 35,293 -1,33 35,492 34,975 1.207
08/09/2017 35,770 35,770 -1,63 35,999 35,472 6.681
07/09/2017 36,416 36,361 0,26 36,416 36,138 893
06/09/2017 36,237 36,267 0,00 36,764 36,237 435
05/09/2017 36,386 36,267 0,00 36,466 36,292 166
04/09/2017 36,277 36,267 0,72 36,426 36,227 1.859
01/09/2017 36,103 36,009 0,00 36,103 36,073 51
31/08/2017 36,764 36,009 0,78 36,764 35,477 878
30/08/2017 35,870 35,730 0,00 35,879 35,820 190
29/08/2017 35,671 35,730 0,00 35,671 35,174 419
28/08/2017 36,481 35,730 -1,53 36,481 35,686 8.871
25/08/2017 36,476 36,287 0,05 36,565 36,287 7.546
24/08/2017 36,504 36,267 -0,78 36,568 36,158 10.695
23/08/2017 36,909 36,553 -0,40 37,136 36,553 6.401
22/08/2017 37,492 36,702 -0,80 37,492 36,647 3.906
21/08/2017 37,033 36,998 0,89 37,033 36,756 3.242
18/08/2017 37,502 36,672 -1,28 37,502 36,316 3.701
17/08/2017 37,245 37,146 0,13 37,344 36,949 1.191
16/08/2017 37,146 37,097 0,83 37,225 37,092 3.166
15/08/2017 36,949 36,791 2,36 37,087 36,791 5.229
14/08/2017 37,443 35,941 0,00 37,443 36,687 186
11/08/2017 37,838 35,941 -2,07 37,838 35,812 2.695
10/08/2017 36,721 36,702 0,60 37,937 36,405 31.031
09/08/2017 36,702 36,484 -1,07 36,810 36,484 839
08/08/2017 36,455 36,879 0,00 36,741 35,407 55
07/08/2017 36,771 36,879 0,65 36,949 36,771 1.935
04/08/2017 36,672 36,642 2,23 36,830 34,864 2.059
03/08/2017 34,592 35,842 0,00 36,376 34,592 293
02/08/2017 36,385 35,842 -1,44 36,593 35,842 7.691
01/08/2017 36,227 36,366 0,41 36,514 36,158 1.135
31/07/2017 36,899 36,218 0,00 36,899 36,143 404
28/07/2017 36,292 36,218 -1,45 36,583 36,129 1.782
27/07/2017 36,776 36,751 0,35 36,781 36,455 631
26/07/2017 36,257 36,623 1,81 36,662 36,257 23.490
25/07/2017 35,901 35,971 0,89 36,119 35,842 568
24/07/2017 35,654 35,654 0,00 35,654 35,654 --
21/07/2017 35,561 35,654 0,25 35,892 35,561 6.900
20/07/2017 36,553 35,566 -2,25 36,553 35,566 1.118
19/07/2017 36,059 36,385 2,70 36,385 36,059 747
18/07/2017 36,198 35,427 -2,95 36,405 35,427 5.316
17/07/2017 36,326 36,504 -0,24 36,791 36,326 1.785
14/07/2017 34,237 36,593 0,75 36,593 34,237 6.051
13/07/2017 36,257 36,321 0,73 36,366 35,941 5.997
12/07/2017 34,973 36,059 2,99 36,148 34,973 4.213
11/07/2017 35,595 35,012 0,00 35,595 35,101 319
10/07/2017 34,187 35,012 0,00 35,348 34,187 442
07/07/2017 35,566 35,012 -0,25 35,566 34,825 3.094
06/07/2017 35,259 35,101 -0,95 35,259 35,022 1.112
05/07/2017 35,072 35,437 0,76 35,437 35,072 1.753
04/07/2017 35,239 35,170 -1,23 35,368 35,052 11.756
03/07/2017 35,319 35,610 0,00 35,378 35,319 100
30/06/2017 35,921 35,610 0,00 35,921 34,983 182
29/06/2017 35,951 35,610 0,00 35,951 35,037 355
28/06/2017 35,610 35,610 0,00 35,610 35,575 279
27/06/2017 36,030 35,610 -0,06 36,030 35,230 16.004
26/06/2017 35,980 35,630 0,00 36,069 35,980 183
23/06/2017 34,810 35,630 -0,97 35,852 34,810 1.435
22/06/2017 35,980 35,980 0,00 35,980 35,980 --
21/06/2017 35,763 35,980 0,05 36,005 35,763 835
20/06/2017 36,257 35,961 0,00 36,257 35,793 447
19/06/2017 35,862 35,961 0,14 36,139 35,704 2.163
16/06/2017 36,247 35,911 0,83 36,257 35,901 1.055
15/06/2017 36,257 35,615 0,00 36,257 35,971 223
14/06/2017 35,812 35,615 0,00 35,980 35,526 89
13/06/2017 36,247 35,615 -0,04 36,247 35,477 2.284
12/06/2017 36,247 35,630 -0,84 36,247 35,422 5.173
09/06/2017 36,277 35,931 -0,45 36,346 35,758 1.538
08/06/2017 36,267 36,094 0,93 36,316 35,921 3.664
07/06/2017 36,050 35,763 0,00 36,050 35,773 494
06/06/2017 35,664 35,763 0,24 36,247 35,664 3.492
05/06/2017 36,346 35,679 -1,19 36,346 35,546 1.872
02/06/2017 37,038 36,109 -0,57 37,038 35,847 7.369
01/06/2017 36,534 36,316 0,00 36,534 36,045 480
31/05/2017 37,047 36,316 -3,11 37,047 36,208 15.077
30/05/2017 36,553 37,482 1,17 37,482 36,227 3.692
29/05/2017 36,919 37,047 1,35 37,047 36,702 4.533
26/05/2017 36,277 36,553 0,00 36,553 36,277 411
25/05/2017 36,553 36,553 0,60 36,652 36,356 2.695
24/05/2017 36,435 36,336 0,66 36,544 36,326 1.301
23/05/2017 35,566 36,099 0,00 36,153 35,566 485
22/05/2017 36,553 36,099 1,25 36,553 35,729 559
19/05/2017 35,072 35,654 0,88 36,553 35,072 5.218
18/05/2017 35,574 35,343 -1,14 36,045 35,343 4.508
17/05/2017 36,050 35,751 -0,91 36,085 35,545 887
16/05/2017 36,144 36,080 0,29 36,291 36,050 911
15/05/2017 36,262 35,977 -0,19 36,262 35,918 594
12/05/2017 36,095 36,045 0,08 36,095 35,849 3.213
11/05/2017 36,340 36,016 -0,37 36,340 35,937 4.337
10/05/2017 36,340 36,149 -0,26 36,340 35,937 10.564
09/05/2017 35,888 36,242 0,45 36,291 35,888 5.421
08/05/2017 35,800 36,080 1,34 36,095 35,672 9.664
05/05/2017 35,358 35,604 0,61 35,604 35,122 2.562
04/05/2017 33,895 35,387 3,53 35,604 33,895 31.583
03/05/2017 34,071 34,179 -1,14 34,356 34,071 790
02/05/2017 34,572 34,572 0,72 34,670 34,341 2.178
28/04/2017 35,014 34,327 -0,88 35,014 33,826 1.590
27/04/2017 34,278 34,631 -0,68 34,710 34,278 4.371
26/04/2017 34,867 34,867 0,88 34,936 34,562 1.135
25/04/2017 34,651 34,562 -0,03 34,857 34,553 1.220
24/04/2017 35,014 34,572 0,57 35,014 34,395 6.442
21/04/2017 34,386 34,376 -0,23 34,479 34,376 1.164
20/04/2017 34,710 34,454 0,00 34,995 34,582 321
19/04/2017 34,867 34,454 -0,45 35,014 34,454 3.497
18/04/2017 34,003 34,612 0,48 34,857 34,003 1.562
13/04/2017 34,445 34,445 0,00 34,445 34,445 --
12/04/2017 34,395 34,445 0,00 34,395 34,346 368
11/04/2017 34,415 34,445 -0,51 34,749 34,263 941
10/04/2017 33,791 34,621 0,57 34,670 33,791 6.396
07/04/2017 34,327 34,425 -0,13 34,769 34,238 1.800
06/04/2017 34,308 34,469 -0,44 34,620 34,171 3.933
05/04/2017 34,845 34,620 0,91 34,845 34,484 1.415
04/04/2017 34,865 34,308 -0,90 34,865 34,171 10.896
03/04/2017 34,659 34,620 0,84 34,825 34,362 1.917
31/03/2017 34,181 34,332 0,13 34,508 34,181 1.484
30/03/2017 34,279 34,288 0,57 34,581 34,162 3.302
29/03/2017 34,123 34,093 -0,40 34,415 34,005 3.890
28/03/2017 34,025 34,230 1,43 34,269 34,025 5.690
27/03/2017 33,586 33,747 -0,82 33,927 33,586 1.210
24/03/2017 33,683 34,025 1,07 34,240 33,683 1.448
23/03/2017 33,195 33,664 1,41 33,683 33,195 12.901
22/03/2017 32,473 33,195 -0,19 33,273 32,473 5.646
21/03/2017 32,570 33,258 2,08 33,312 32,429 9.934
20/03/2017 31,921 32,580 -1,18 32,970 31,921 1.474
17/03/2017 32,658 32,970 0,60 33,058 32,531 935
16/03/2017 32,804 32,775 -0,07 32,814 32,682 7.749
15/03/2017 33,078 32,800 0,60 33,136 32,770 1.023
14/03/2017 32,526 32,604 -0,83 32,712 32,521 1.016
13/03/2017 32,658 32,878 0,27 32,941 32,658 1.060
10/03/2017 32,316 32,790 0,42 32,795 32,316 7.207
09/03/2017 32,658 32,653 0,59 32,970 32,497 657
08/03/2017 32,658 32,463 0,00 32,658 32,658 133
07/03/2017 32,438 32,463 1,00 32,477 32,438 3.122
06/03/2017 32,053 32,141 0,08 32,224 32,009 6.257
03/03/2017 32,116 32,116 0,00 32,116 32,116 --
02/03/2017 32,707 32,116 -0,47 32,707 31,731 5.733
01/03/2017 32,267 32,267 0,53 32,375 32,267 1.311
28/02/2017 32,267 32,097 0,23 32,365 32,097 663
27/02/2017 33,307 32,023 -0,73 33,307 31,979 737
24/02/2017 32,990 32,258 -1,93 32,990 32,160 610
23/02/2017 32,946 32,892 0,01 32,980 32,692 7.208
22/02/2017 32,795 32,887 0,55 32,946 32,761 541
21/02/2017 32,243 32,707 0,10 32,795 32,238 8.567
20/02/2017 32,892 32,673 -0,10 33,215 32,526 1.937
17/02/2017 32,717 32,707 0,45 32,717 32,443 2.409
16/02/2017 32,424 32,560 0,08 32,638 32,424 1.127
15/02/2017 32,336 32,536 1,29 32,541 32,106 13.215
14/02/2017 32,394 32,121 0,00 32,453 32,394 44
13/02/2017 32,267 32,121 0,00 32,453 32,267 338
10/02/2017 32,072 32,121 -1,23 32,668 31,999 2.294
09/02/2017 32,707 32,521 0,76 32,707 32,336 18.001
08/02/2017 32,414 32,277 0,33 32,512 32,219 8.000
07/02/2017 31,662 32,170 1,42 32,209 31,662 5.343
06/02/2017 30,852 31,721 0,22 31,848 30,852 3.231
03/02/2017 31,721 31,652 0,59 31,857 31,623 1.036
02/02/2017 31,721 31,467 0,88 31,721 31,330 1.128
01/02/2017 31,408 31,194 -0,22 31,457 31,194 3.633
31/01/2017 31,081 31,262 0,69 31,272 31,081 2.561
30/01/2017 31,438 31,047 -1,15 31,438 30,998 11.158
27/01/2017 31,828 31,408 -0,95 31,828 31,335 6.178
26/01/2017 31,731 31,711 0,40 31,833 31,623 5.547
25/01/2017 31,731 31,584 1,09 31,731 31,223 11.791
24/01/2017 32,204 31,242 1,01 32,204 30,910 15.245
23/01/2017 30,764 30,930 0,00 31,106 30,764 278
20/01/2017 30,910 30,930 0,06 31,203 30,896 4.768
19/01/2017 30,251 30,910 4,32 30,920 30,154 7.246
18/01/2017 29,631 29,631 -0,49 29,651 29,534 58.253
17/01/2017 30,120 29,778 0,00 30,120 29,631 24.263
16/01/2017 30,251 29,778 0,16 30,251 29,651 15.478
13/01/2017 29,778 29,729 0,13 29,778 29,544 14.189
12/01/2017 30,071 29,690 -2,41 30,339 29,661 6.109
11/01/2017 29,680 30,422 2,50 30,452 29,680 14.330
10/01/2017 29,797 29,680 0,73 29,836 29,661 29.856
09/01/2017 29,299 29,465 -0,07 30,022 29,299 12.379
06/01/2017 29,485 29,485 0,80 29,612 29,485 2.930
05/01/2017 29,256 29,251 -1,09 29,485 29,231 31.783
04/01/2017 29,495 29,573 1,14 29,573 29,387 3.193
03/01/2017 29,241 29,241 -0,60 29,622 29,241 3.695
02/01/2017 29,241 29,417 0,67 29,485 29,241 1.037
30/12/2016 29,290 29,221 -1,03 29,729 28,792 8.162
29/12/2016 29,778 29,524 -0,62 30,256 29,504 1.026
28/12/2016 30,671 29,710 -0,42 30,671 29,612 3.970
27/12/2016 30,875 29,836 -1,28 30,875 29,787 4.017
23/12/2016 29,855 30,224 0,13 30,515 29,661 792
22/12/2016 29,860 30,185 0,00 29,860 29,860 135
21/12/2016 30,098 30,185 0,26 30,583 29,904 2.581
20/12/2016 30,302 30,108 0,00 30,302 29,860 325
19/12/2016 30,195 30,108 0,06 30,195 29,923 4.356
16/12/2016 30,098 30,088 -0,03 30,778 29,578 4.385
15/12/2016 29,127 30,098 3,44 30,156 28,836 2.847
14/12/2016 30,001 29,098 -0,79 30,001 29,078 650

Mas noticias

publicidad