21 de Septiembre, 00:40 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CCEP (CCE)CCEP (CCE)

-0,16-0,41 %
39,06

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/09/2018 39,500 39,220 -0,10 39,500 39,020 630
18/09/2018 39,300 39,260 0,41 39,300 38,940 5.229
17/09/2018 39,040 39,100 0,26 39,240 38,840 6.300
14/09/2018 38,840 39,000 0,57 39,300 38,820 4.344
13/09/2018 38,300 38,780 0,83 38,780 38,300 2.492
12/09/2018 37,300 38,460 3,22 39,500 37,300 20.109
11/09/2018 37,160 37,260 0,00 37,220 37,060 243
10/09/2018 36,900 37,260 1,69 37,300 36,860 13.537
07/09/2018 36,000 36,640 -0,60 36,820 36,000 3.439
06/09/2018 36,140 36,860 0,00 36,520 36,100 260
05/09/2018 36,600 36,860 0,00 36,600 36,300 289
04/09/2018 36,800 36,860 0,49 37,100 36,800 8.214
03/09/2018 37,000 36,680 0,88 37,000 36,500 6.412
31/08/2018 35,880 36,360 0,94 36,500 35,880 4.032
30/08/2018 36,100 36,020 0,28 36,100 35,680 1.676
29/08/2018 35,900 35,920 -1,43 35,980 35,900 700
28/08/2018 36,040 36,440 0,00 36,040 35,960 459
27/08/2018 36,420 36,440 0,00 36,440 36,040 474
24/08/2018 36,440 36,440 0,44 36,500 36,380 1.815
23/08/2018 36,440 36,280 0,44 36,500 36,160 1.431
22/08/2018 36,220 36,120 -0,93 36,260 36,080 887
21/08/2018 36,960 36,460 -1,41 37,040 36,380 3.245
20/08/2018 37,735 36,980 -0,32 37,735 36,762 12.473
17/08/2018 37,496 37,099 -0,37 37,655 37,040 2.442
16/08/2018 37,139 37,238 0,64 37,337 37,099 4.239
15/08/2018 36,603 37,000 0,87 37,119 36,583 74.878
14/08/2018 36,424 36,682 0,38 36,742 36,344 36.146
13/08/2018 36,563 36,543 -0,38 36,722 36,404 31.384
10/08/2018 36,305 36,682 1,09 36,781 36,305 39.121
09/08/2018 35,153 36,285 4,34 36,742 34,815 24.839
08/08/2018 34,736 34,775 -0,17 34,875 34,696 1.359
07/08/2018 35,093 34,835 0,00 35,093 34,756 511
06/08/2018 34,994 34,835 0,29 35,054 34,775 535
03/08/2018 34,736 34,736 -1,19 34,895 34,676 786
02/08/2018 35,252 35,153 0,00 35,252 34,577 235
01/08/2018 35,054 35,153 0,00 35,133 34,597 149
31/07/2018 35,014 35,153 0,00 35,193 35,014 399
30/07/2018 35,828 35,153 -1,94 35,828 35,153 1.316
27/07/2018 35,749 35,848 0,84 35,848 35,689 1.089
26/07/2018 35,629 35,550 0,00 35,769 35,629 129
25/07/2018 35,232 35,550 -1,10 35,868 35,212 1.591
24/07/2018 35,252 35,947 0,00 35,252 35,073 262
23/07/2018 35,193 35,947 1,12 35,947 35,193 4.529
20/07/2018 35,550 35,550 -0,61 35,550 35,371 788
19/07/2018 35,749 35,769 1,01 35,808 35,510 4.253
18/07/2018 35,749 35,411 0,00 35,749 35,649 79
17/07/2018 35,034 35,411 0,00 35,252 35,034 250
16/07/2018 35,431 35,411 -0,22 35,610 35,252 541
13/07/2018 35,788 35,490 -0,78 35,947 35,471 3.427
12/07/2018 35,590 35,769 0,73 35,848 35,471 8.089
11/07/2018 34,617 35,510 2,29 35,570 34,617 8.153
10/07/2018 34,696 34,716 0,46 34,974 34,200 11.819
09/07/2018 34,557 34,557 0,00 34,656 34,557 41.825
06/07/2018 34,835 34,557 0,35 34,835 34,458 34.616
05/07/2018 34,835 34,438 -0,91 34,835 34,339 527
04/07/2018 34,756 34,756 0,00 34,756 34,756 249
03/07/2018 34,716 34,756 0,00 34,756 34,458 470
02/07/2018 34,716 34,756 0,81 34,756 34,418 1.320
29/06/2018 34,358 34,478 0,52 34,656 34,259 1.542
28/06/2018 34,259 34,299 -0,29 34,478 34,259 621
27/06/2018 34,259 34,398 0,41 34,577 34,259 2.616
26/06/2018 34,021 34,259 0,29 34,299 34,001 15.026
25/06/2018 33,246 34,160 2,08 34,200 33,246 15.695
22/06/2018 33,624 33,465 0,00 33,902 33,346 399
21/06/2018 33,763 33,465 -0,24 33,763 33,405 744
20/06/2018 33,504 33,544 -0,41 33,663 33,266 1.065
19/06/2018 33,763 33,683 -1,40 33,822 33,604 846
18/06/2018 34,180 34,160 0,06 34,756 33,763 2.715
15/06/2018 33,663 34,140 1,42 34,160 33,624 6.064
14/06/2018 32,968 33,663 1,38 33,663 32,968 2.151
13/06/2018 32,789 33,207 1,64 33,306 32,789 8.816
12/06/2018 32,571 32,670 1,04 32,730 32,412 8.881
11/06/2018 32,432 32,333 0,12 32,690 32,194 1.976
08/06/2018 32,035 32,293 0,06 32,472 32,035 952
07/06/2018 32,194 32,273 0,62 32,273 32,194 1.908
06/06/2018 32,154 32,074 -0,74 32,174 31,995 1.457
05/06/2018 32,492 32,313 -0,55 32,492 32,313 7.103
04/06/2018 32,551 32,492 0,00 32,551 32,214 436
01/06/2018 32,035 32,492 0,68 32,571 31,777 12.126
31/05/2018 32,492 32,273 -0,67 32,511 32,194 4.138
30/05/2018 32,571 32,492 0,31 32,770 32,333 1.469
29/05/2018 31,975 32,392 0,99 32,591 31,777 45.698
28/05/2018 32,392 32,074 -0,62 32,392 31,876 8.482
25/05/2018 32,372 32,273 -0,12 32,372 32,074 655
24/05/2018 32,372 32,313 -0,31 32,591 32,253 2.131
23/05/2018 32,730 32,412 -0,67 32,770 32,273 808
22/05/2018 32,333 32,631 0,61 33,048 32,253 20.354
21/05/2018 32,154 32,432 0,86 32,432 32,154 15.979
18/05/2018 32,432 32,154 -0,80 32,452 32,154 971
17/05/2018 31,876 32,412 0,49 32,412 31,876 16.157
16/05/2018 32,492 32,253 1,50 32,492 31,856 3.549
15/05/2018 32,074 31,777 -0,62 32,094 31,657 10.513
14/05/2018 32,273 31,975 -1,04 32,492 31,975 18.378
11/05/2018 32,372 32,313 0,00 32,472 32,114 1.667
10/05/2018 32,273 32,313 1,55 32,313 31,722 19.164
09/05/2018 32,293 31,820 0,31 32,293 31,741 24.629
08/05/2018 31,525 31,722 0,31 31,879 31,525 57.314
07/05/2018 31,919 31,623 0,56 31,919 31,604 28.516
04/05/2018 31,919 31,446 -0,13 32,313 31,446 2.262
03/05/2018 31,761 31,485 -0,50 31,761 31,406 22.335
02/05/2018 32,116 31,643 -2,19 32,116 31,623 3.411
30/04/2018 32,411 32,352 0,31 32,727 32,116 2.532
27/04/2018 32,510 32,254 1,74 32,589 32,254 20.444
26/04/2018 33,416 31,702 -1,29 33,416 31,525 4.544
25/04/2018 32,411 32,116 -0,55 32,411 31,899 1.076
24/04/2018 32,884 32,293 -1,50 32,904 32,214 5.230
23/04/2018 32,687 32,786 0,54 32,825 32,470 4.024
20/04/2018 32,845 32,608 0,12 32,845 32,510 613
19/04/2018 32,904 32,569 -1,61 33,140 32,569 4.077
18/04/2018 33,475 33,101 -0,53 33,475 33,062 12.457
17/04/2018 33,495 33,278 1,14 33,495 33,002 18.292
16/04/2018 33,002 32,904 0,42 33,062 32,825 876
13/04/2018 32,648 32,766 0,42 32,983 32,648 5.435
12/04/2018 32,845 32,628 -0,30 32,845 32,569 3.728
11/04/2018 32,589 32,727 -1,48 32,943 32,510 1.205
10/04/2018 33,475 33,219 -0,82 33,594 33,160 1.865
09/04/2018 33,495 33,495 0,00 33,495 33,337 6.424
06/04/2018 33,022 33,495 0,06 33,495 33,022 10.391
05/04/2018 33,357 33,475 2,60 33,534 32,746 21.061
04/04/2018 32,687 32,628 -0,60 32,983 32,628 6.949
03/04/2018 33,337 32,825 -1,88 33,337 32,707 1.170
29/03/2018 32,707 33,456 4,49 33,456 32,707 2.222
28/03/2018 32,135 32,017 0,00 32,411 32,135 212
27/03/2018 32,017 32,017 -0,91 32,017 31,978 826
26/03/2018 32,924 32,313 -1,15 32,924 32,076 1.726
23/03/2018 32,037 32,687 0,00 32,293 32,037 425
22/03/2018 32,746 32,687 -0,18 33,101 32,431 4.602
21/03/2018 32,786 32,746 1,47 32,786 32,490 1.362
20/03/2018 32,017 32,273 0,00 32,549 32,017 457
19/03/2018 33,475 32,273 -1,21 33,475 32,214 6.495
16/03/2018 32,864 32,667 -0,30 32,864 32,510 5.163
15/03/2018 32,864 32,766 -0,30 33,042 32,628 3.516
14/03/2018 33,475 32,864 -1,48 33,475 32,727 7.264
13/03/2018 33,199 33,357 0,89 33,495 33,121 4.224
12/03/2018 31,860 33,062 0,48 33,199 31,781 1.690
09/03/2018 32,608 32,904 1,33 33,002 32,234 3.613
08/03/2018 31,938 32,470 1,79 32,608 31,741 5.663
07/03/2018 31,367 31,899 1,00 31,919 31,367 1.946
06/03/2018 31,525 31,584 0,00 31,584 31,229 2.147
05/03/2018 30,717 31,584 3,22 31,643 30,461 5.225
02/03/2018 30,362 30,599 0,00 30,382 30,126 323
01/03/2018 31,032 30,599 -1,08 31,032 30,441 8.255
28/02/2018 31,012 30,934 0,00 31,012 30,737 373
27/02/2018 30,855 30,934 0,26 31,072 30,796 638
26/02/2018 31,426 30,855 3,23 31,426 30,677 1.918
23/02/2018 29,889 29,889 0,00 29,889 29,889 --
22/02/2018 30,280 29,889 -2,11 30,280 29,870 6.273
21/02/2018 31,101 30,534 0,00 31,101 30,221 391
20/02/2018 30,847 30,534 -1,39 31,061 30,339 5.120
19/02/2018 30,905 30,964 1,47 31,276 30,768 851
16/02/2018 31,257 30,514 -0,13 31,491 29,694 17.217
15/02/2018 29,499 30,554 3,85 30,788 29,323 6.209
14/02/2018 29,596 29,420 -0,66 29,850 29,401 1.728
13/02/2018 29,557 29,616 -0,26 29,714 29,538 883
12/02/2018 29,811 29,694 -0,78 30,300 29,635 6.897
09/02/2018 29,987 29,928 0,00 29,987 29,870 456
08/02/2018 30,241 29,928 -1,35 30,261 29,850 1.562
07/02/2018 29,811 30,339 2,58 30,378 29,401 3.615
06/02/2018 29,792 29,577 -1,69 29,987 29,303 10.681
05/02/2018 30,339 30,085 -1,03 30,339 29,616 3.777
02/02/2018 30,808 30,397 -1,39 31,120 30,339 10.492
01/02/2018 31,550 30,827 -2,35 31,550 30,768 4.872
31/01/2018 31,745 31,569 -0,68 31,745 31,491 823
30/01/2018 31,804 31,784 -1,09 31,902 31,706 866
29/01/2018 32,234 32,136 -0,30 32,234 31,862 15.926
26/01/2018 31,491 32,234 2,29 32,312 31,491 5.520
25/01/2018 31,081 31,511 0,81 31,550 31,081 16.918
24/01/2018 31,374 31,257 -1,11 31,550 31,257 1.498
23/01/2018 31,648 31,608 -0,61 31,804 31,550 1.329
22/01/2018 31,706 31,804 0,99 31,804 31,413 6.456
19/01/2018 31,159 31,491 0,75 31,550 30,964 9.305
18/01/2018 31,608 31,257 -1,23 31,608 31,237 2.941
17/01/2018 31,257 31,648 0,56 31,648 30,866 8.836
16/01/2018 30,905 31,472 2,61 31,569 30,905 5.110
15/01/2018 31,413 30,671 -2,06 31,413 30,612 15.370
12/01/2018 31,550 31,315 -0,25 31,550 31,198 21.296
11/01/2018 31,862 31,394 -0,92 31,862 31,374 12.685
10/01/2018 32,234 31,687 -1,82 32,292 31,687 1.375
09/01/2018 32,312 32,273 1,72 32,351 31,687 19.061
08/01/2018 31,843 31,726 -1,46 32,155 31,589 7.325
05/01/2018 32,234 32,195 0,67 32,234 31,862 6.482
04/01/2018 31,980 31,980 0,00 32,097 31,980 1.524
03/01/2018 31,843 31,980 0,17 31,999 31,843 3.962
02/01/2018 32,248 31,926 0,00 32,248 31,853 210
29/12/2017 32,234 31,926 -0,59 32,317 31,892 1.058
28/12/2017 33,679 32,116 -0,78 33,679 31,989 4.871
27/12/2017 32,234 32,370 -0,75 32,385 32,234 550
22/12/2017 32,204 32,615 -0,09 32,688 32,204 2.138
21/12/2017 32,341 32,644 0,00 32,571 32,341 285
20/12/2017 32,849 32,644 0,00 32,849 32,141 498
19/12/2017 32,795 32,644 0,09 32,795 32,556 839
18/12/2017 32,615 32,615 0,27 32,615 32,556 1.249
15/12/2017 32,253 32,527 0,56 32,615 32,146 6.372
14/12/2017 32,502 32,346 -1,15 32,502 32,234 2.674
13/12/2017 33,181 32,722 1,61 33,181 32,361 713
12/12/2017 32,424 32,204 0,00 32,942 32,424 114
11/12/2017 32,204 32,204 0,17 32,273 31,955 538
08/12/2017 32,238 32,151 0,00 32,243 32,238 94
07/12/2017 31,921 32,151 0,00 32,409 31,921 174
06/12/2017 32,038 32,151 -2,04 32,473 32,038 4.980
05/12/2017 31,843 32,820 -0,59 32,820 31,843 607
04/12/2017 32,449 33,015 1,81 33,054 31,745 5.065
01/12/2017 31,452 32,429 2,15 32,541 31,452 2.259
30/11/2017 32,409 31,745 0,15 32,409 31,306 17.406
29/11/2017 32,116 31,696 -0,37 32,185 31,696 10.801
28/11/2017 31,843 31,814 0,00 31,848 31,677 99
27/11/2017 32,155 31,814 0,37 32,400 31,501 10.567
24/11/2017 32,185 31,696 0,00 32,185 31,433 5.062
23/11/2017 32,673 31,696 0,00 32,673 31,574 61
22/11/2017 32,615 31,696 -0,02 32,615 31,423 13.350
21/11/2017 32,234 31,701 -0,60 32,234 31,696 9.185
20/11/2017 31,501 31,892 0,80 31,941 31,462 5.552
17/11/2017 34,177 31,638 -0,89 34,177 31,530 8.091
16/11/2017 31,931 31,921 0,00 32,319 31,834 364
15/11/2017 31,819 31,921 -2,05 32,397 31,819 7.425
14/11/2017 32,659 32,591 -0,06 32,989 32,028 1.985
13/11/2017 33,969 32,610 -3,45 34,066 32,562 10.725
10/11/2017 33,212 33,775 1,69 33,775 33,008 2.035
09/11/2017 34,066 33,212 -2,65 34,066 32,513 11.152
08/11/2017 32,105 34,114 6,52 34,114 31,509 12.688
07/11/2017 33,192 32,028 -5,17 34,357 32,028 14.902
06/11/2017 33,260 33,775 1,16 34,503 33,178 18.546
03/11/2017 33,387 33,387 0,26 33,804 33,241 522
02/11/2017 33,561 33,299 -0,49 34,357 33,202 7.827
01/11/2017 33,464 33,464 0,00 33,464 33,464 --
31/10/2017 34,745 33,464 0,00 34,745 33,522 490
30/10/2017 33,775 33,464 -2,52 33,775 33,401 1.159
27/10/2017 33,474 34,328 -0,14 35,226 33,474 4.716
26/10/2017 33,794 34,377 0,00 34,241 33,794 74
25/10/2017 33,571 34,377 0,00 33,571 33,571 106
24/10/2017 34,347 34,377 0,00 34,347 34,245 208
23/10/2017 34,454 34,377 0,00 34,454 34,396 112
20/10/2017 34,624 34,377 0,00 34,624 34,624 70
19/10/2017 34,377 34,377 -0,71 34,464 34,333 1.211
18/10/2017 34,619 34,624 0,00 34,619 34,483 36
17/10/2017 34,512 34,624 0,72 34,896 34,512 5.794
16/10/2017 33,595 34,377 0,77 34,406 33,595 1.684
13/10/2017 34,114 34,114 0,00 34,299 34,114 407
12/10/2017 34,114 34,114 -0,40 34,114 34,061 3.041
11/10/2017 33,775 34,250 0,60 34,250 33,775 679
10/10/2017 33,726 34,047 0,95 34,056 33,639 5.557
09/10/2017 34,842 33,726 -1,42 34,842 33,532 24.405
06/10/2017 34,066 34,212 0,00 34,459 33,789 1.797
05/10/2017 34,420 34,212 0,74 34,420 34,168 3.542
04/10/2017 34,231 33,959 -1,30 34,309 33,959 3.823
03/10/2017 34,755 34,406 -1,12 34,755 34,406 2.696
02/10/2017 33,294 34,794 2,04 34,930 33,294 4.726
29/09/2017 33,435 34,100 0,06 34,153 33,435 1.904
28/09/2017 33,629 34,080 2,63 34,080 33,581 3.456
27/09/2017 33,678 33,207 0,00 33,678 33,624 378
26/09/2017 33,338 33,207 0,93 33,440 33,173 504
25/09/2017 32,901 32,901 -0,15 33,289 32,901 7.389
22/09/2017 33,066 32,950 0,00 33,163 32,998 261
21/09/2017 32,950 32,950 0,15 33,328 32,853 6.977

Mas noticias

publicidad
publicidad