Vocento 15 años 20 de Octubre, 10:43 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CCEP (CCE)CCEP (CCE)

0,000,00 %
35,42

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/10/2017 35,420 35,420 -0,71 35,510 35,375 1.211
18/10/2017 35,670 35,675 0,00 35,670 35,530 36
17/10/2017 35,560 35,675 0,72 35,955 35,560 5.794
16/10/2017 34,615 35,420 0,77 35,450 34,615 1.684
13/10/2017 35,150 35,150 0,00 35,340 35,150 407
12/10/2017 35,150 35,150 -0,40 35,150 35,095 3.041
11/10/2017 34,800 35,290 0,60 35,290 34,800 679
10/10/2017 34,750 35,080 0,95 35,090 34,660 5.557
09/10/2017 35,900 34,750 -1,42 35,900 34,550 24.405
06/10/2017 35,100 35,250 0,00 35,505 34,815 1.797
05/10/2017 35,465 35,250 0,74 35,465 35,205 3.542
04/10/2017 35,270 34,990 -1,30 35,350 34,990 3.823
03/10/2017 35,810 35,450 -1,12 35,810 35,450 2.696
02/10/2017 34,305 35,850 2,04 35,990 34,305 4.726
29/09/2017 34,450 35,135 0,06 35,190 34,450 1.904
28/09/2017 34,650 35,115 2,63 35,115 34,600 3.456
27/09/2017 34,700 34,215 0,00 34,700 34,645 378
26/09/2017 34,350 34,215 0,93 34,455 34,180 504
25/09/2017 33,900 33,900 -0,15 34,300 33,900 7.389
22/09/2017 34,070 33,950 0,00 34,170 34,000 261
21/09/2017 33,950 33,950 0,15 34,340 33,850 6.977
20/09/2017 34,450 33,900 -2,16 34,450 33,900 529
19/09/2017 34,000 34,650 -0,03 34,990 34,000 4.231
18/09/2017 35,730 34,660 0,64 35,730 34,390 1.826
15/09/2017 34,510 34,440 -0,63 34,750 34,350 3.565
14/09/2017 34,800 34,660 -1,53 34,960 34,640 3.037
13/09/2017 35,000 35,200 -0,56 35,280 35,000 1.539
12/09/2017 34,505 35,400 -0,34 35,445 34,505 519
11/09/2017 35,500 35,520 -1,33 35,720 35,200 1.207
08/09/2017 36,000 36,000 -1,63 36,230 35,700 6.681
07/09/2017 36,650 36,595 0,26 36,650 36,370 893
06/09/2017 36,470 36,500 0,00 37,000 36,470 435
05/09/2017 36,620 36,500 0,00 36,700 36,525 166
04/09/2017 36,510 36,500 0,72 36,660 36,460 1.859
01/09/2017 36,335 36,240 0,00 36,335 36,305 51
31/08/2017 37,000 36,240 0,78 37,000 35,705 878
30/08/2017 36,100 35,960 0,00 36,110 36,050 190
29/08/2017 35,900 35,960 0,00 35,900 35,400 419
28/08/2017 36,715 35,960 -1,53 36,715 35,915 8.871
25/08/2017 36,710 36,520 0,05 36,800 36,520 7.546
24/08/2017 36,739 36,500 -0,78 36,803 36,391 10.695
23/08/2017 37,146 36,788 -0,40 37,375 36,788 6.401
22/08/2017 37,733 36,937 -0,80 37,733 36,883 3.906
21/08/2017 37,271 37,236 0,89 37,271 36,992 3.242
18/08/2017 37,743 36,908 -1,28 37,743 36,550 3.701
17/08/2017 37,484 37,385 0,13 37,584 37,186 1.191
16/08/2017 37,385 37,335 0,83 37,464 37,330 3.166
15/08/2017 37,186 37,027 2,36 37,325 37,027 5.229
14/08/2017 37,683 36,172 0,00 37,683 36,923 186
11/08/2017 38,081 36,172 -2,07 38,081 36,043 2.695
10/08/2017 36,957 36,937 0,60 38,180 36,639 31.031
09/08/2017 36,937 36,719 -1,07 37,047 36,719 839
08/08/2017 36,689 37,116 0,00 36,977 35,635 55
07/08/2017 37,007 37,116 0,65 37,186 37,007 1.935
04/08/2017 36,908 36,878 2,23 37,067 35,088 2.059
03/08/2017 34,815 36,072 0,00 36,609 34,815 293
02/08/2017 36,619 36,072 -1,44 36,828 36,072 7.691
01/08/2017 36,460 36,599 0,41 36,749 36,391 1.135
31/07/2017 37,136 36,450 0,00 37,136 36,376 404
28/07/2017 36,525 36,450 -1,45 36,818 36,361 1.782
27/07/2017 37,012 36,987 0,35 37,017 36,689 631
26/07/2017 36,490 36,858 1,81 36,898 36,490 23.490
25/07/2017 36,132 36,202 0,89 36,351 36,072 568
24/07/2017 35,884 35,884 0,00 35,884 35,884 --
21/07/2017 35,789 35,884 0,25 36,122 35,789 6.900
20/07/2017 36,788 35,794 -2,25 36,788 35,794 1.118
19/07/2017 36,291 36,619 2,70 36,619 36,291 747
18/07/2017 36,430 35,655 -2,95 36,639 35,655 5.316
17/07/2017 36,560 36,739 -0,24 37,027 36,560 1.785
14/07/2017 34,457 36,828 0,75 36,828 34,457 6.051
13/07/2017 36,490 36,555 0,73 36,599 36,172 5.997
12/07/2017 35,197 36,291 2,99 36,381 35,197 4.213
11/07/2017 35,824 35,237 0,00 35,824 35,327 319
10/07/2017 34,407 35,237 0,00 35,575 34,407 442
07/07/2017 35,794 35,237 -0,25 35,794 35,048 3.094
06/07/2017 35,486 35,327 -0,95 35,486 35,247 1.112
05/07/2017 35,297 35,665 0,76 35,665 35,297 1.753
04/07/2017 35,466 35,396 -1,23 35,595 35,277 11.756
03/07/2017 35,545 35,839 0,00 35,605 35,545 100
30/06/2017 36,152 35,839 0,00 36,152 35,207 182
29/06/2017 36,182 35,839 0,00 36,182 35,262 355
28/06/2017 35,839 35,839 0,00 35,839 35,804 279
27/06/2017 36,261 35,839 -0,06 36,261 35,456 16.004
26/06/2017 36,212 35,859 0,00 36,301 36,212 183
23/06/2017 35,033 35,859 -0,97 36,082 35,033 1.435
22/06/2017 36,212 36,212 0,00 36,212 36,212 --
21/06/2017 35,993 36,212 0,05 36,237 35,993 835
20/06/2017 36,490 36,192 0,00 36,490 36,023 447
19/06/2017 36,092 36,192 0,14 36,371 35,933 2.163
16/06/2017 36,480 36,142 0,83 36,490 36,132 1.055
15/06/2017 36,490 35,844 0,00 36,490 36,202 223
14/06/2017 36,043 35,844 0,00 36,212 35,754 89
13/06/2017 36,480 35,844 -0,04 36,480 35,705 2.284
12/06/2017 36,480 35,859 -0,84 36,480 35,650 5.173
09/06/2017 36,510 36,162 -0,45 36,580 35,988 1.538
08/06/2017 36,500 36,326 0,93 36,550 36,152 3.664
07/06/2017 36,281 35,993 0,00 36,281 36,003 494
06/06/2017 35,893 35,993 0,24 36,480 35,893 3.492
05/06/2017 36,580 35,908 -1,19 36,580 35,774 1.872
02/06/2017 37,276 36,341 -0,57 37,276 36,077 7.369
01/06/2017 36,768 36,550 0,00 36,768 36,276 480
31/05/2017 37,285 36,550 -3,11 37,285 36,440 15.077
30/05/2017 36,788 37,723 1,17 37,723 36,460 3.692
29/05/2017 37,156 37,285 1,35 37,285 36,937 4.533
26/05/2017 36,510 36,788 0,00 36,788 36,510 411
25/05/2017 36,788 36,788 0,60 36,888 36,589 2.695
24/05/2017 36,669 36,570 0,66 36,778 36,560 1.301
23/05/2017 35,794 36,331 0,00 36,386 35,794 485
22/05/2017 36,788 36,331 1,25 36,788 35,958 559
19/05/2017 35,297 35,884 0,88 36,788 35,297 5.218
18/05/2017 35,803 35,570 -1,14 36,277 35,570 4.508
17/05/2017 36,282 35,981 -0,91 36,317 35,773 887
16/05/2017 36,376 36,312 0,29 36,524 36,282 911
15/05/2017 36,495 36,208 -0,19 36,495 36,149 594
12/05/2017 36,327 36,277 0,08 36,327 36,079 3.213
11/05/2017 36,574 36,247 -0,37 36,574 36,168 4.337
10/05/2017 36,574 36,381 -0,26 36,574 36,168 10.564
09/05/2017 36,119 36,475 0,45 36,524 36,119 5.421
08/05/2017 36,030 36,312 1,34 36,327 35,901 9.664
05/05/2017 35,585 35,832 0,61 35,832 35,348 2.562
04/05/2017 34,112 35,615 3,53 35,832 34,112 31.583
03/05/2017 34,290 34,399 -1,14 34,577 34,290 790
02/05/2017 34,794 34,794 0,72 34,893 34,562 2.178
28/04/2017 35,239 34,547 -0,88 35,239 34,043 1.590
27/04/2017 34,498 34,854 -0,68 34,933 34,498 4.371
26/04/2017 35,091 35,091 0,88 35,160 34,785 1.135
25/04/2017 34,873 34,785 -0,03 35,081 34,775 1.220
24/04/2017 35,239 34,794 0,57 35,239 34,616 6.442
21/04/2017 34,607 34,597 -0,23 34,700 34,597 1.164
20/04/2017 34,933 34,676 0,00 35,219 34,804 321
19/04/2017 35,091 34,676 -0,45 35,239 34,676 3.497
18/04/2017 34,221 34,834 0,48 35,081 34,221 1.562
13/04/2017 34,666 34,666 0,00 34,666 34,666 --
12/04/2017 34,616 34,666 0,00 34,616 34,567 368
11/04/2017 34,636 34,666 -0,51 34,972 34,483 941
10/04/2017 34,009 34,844 0,57 34,893 34,009 6.396
07/04/2017 34,547 34,646 -0,13 34,992 34,458 1.800
06/04/2017 34,528 34,691 -0,44 34,843 34,391 3.933
05/04/2017 35,069 34,843 0,91 35,069 34,705 1.415
04/04/2017 35,089 34,528 -0,90 35,089 34,391 10.896
03/04/2017 34,882 34,843 0,84 35,049 34,583 1.917
31/03/2017 34,401 34,553 0,13 34,730 34,401 1.484
30/03/2017 34,499 34,509 0,57 34,804 34,381 3.302
29/03/2017 34,342 34,312 -0,40 34,637 34,224 3.890
28/03/2017 34,244 34,450 1,43 34,489 34,244 5.690
27/03/2017 33,801 33,963 -0,82 34,145 33,801 1.210
24/03/2017 33,900 34,244 1,07 34,460 33,900 1.448
23/03/2017 33,408 33,880 1,41 33,900 33,408 12.901
22/03/2017 32,681 33,408 -0,19 33,487 32,681 5.646
21/03/2017 32,779 33,472 2,08 33,526 32,637 9.934
20/03/2017 32,126 32,789 -1,18 33,182 32,126 1.474
17/03/2017 32,868 33,182 0,60 33,271 32,740 935
16/03/2017 33,015 32,986 -0,07 33,025 32,892 7.749
15/03/2017 33,290 33,010 0,60 33,349 32,981 1.023
14/03/2017 32,735 32,814 -0,83 32,922 32,730 1.016
13/03/2017 32,868 33,089 0,27 33,153 32,868 1.060
10/03/2017 32,524 33,001 0,42 33,005 32,524 7.207
09/03/2017 32,868 32,863 0,59 33,182 32,706 657
08/03/2017 32,868 32,671 0,00 32,868 32,868 133
07/03/2017 32,647 32,671 1,00 32,686 32,647 3.122
06/03/2017 32,259 32,347 0,08 32,431 32,214 6.257
03/03/2017 32,323 32,323 0,00 32,323 32,323 --
02/03/2017 32,917 32,323 -0,47 32,917 31,934 5.733
01/03/2017 32,475 32,475 0,53 32,583 32,475 1.311
28/02/2017 32,475 32,303 0,23 32,573 32,303 663
27/02/2017 33,521 32,229 -0,73 33,521 32,185 737
24/02/2017 33,202 32,465 -1,93 33,202 32,367 610
23/02/2017 33,158 33,104 0,01 33,192 32,902 7.208
22/02/2017 33,005 33,099 0,55 33,158 32,971 541
21/02/2017 32,450 32,917 0,10 33,005 32,445 8.567
20/02/2017 33,104 32,883 -0,10 33,428 32,735 1.937
17/02/2017 32,927 32,917 0,45 32,927 32,652 2.409
16/02/2017 32,632 32,770 0,08 32,848 32,632 1.127
15/02/2017 32,544 32,745 1,29 32,750 32,313 13.215
14/02/2017 32,603 32,327 0,00 32,662 32,603 44
13/02/2017 32,475 32,327 0,00 32,662 32,475 338
10/02/2017 32,278 32,327 -1,23 32,878 32,205 2.294
09/02/2017 32,917 32,730 0,76 32,917 32,544 18.001
08/02/2017 32,622 32,485 0,33 32,720 32,426 8.000
07/02/2017 31,866 32,377 1,42 32,416 31,866 5.343
06/02/2017 31,050 31,925 0,22 32,052 31,050 3.231
03/02/2017 31,925 31,856 0,59 32,062 31,826 1.036
02/02/2017 31,925 31,669 0,88 31,925 31,532 1.128
01/02/2017 31,610 31,394 -0,22 31,659 31,394 3.633
31/01/2017 31,281 31,463 0,69 31,473 31,281 2.561
30/01/2017 31,640 31,247 -1,15 31,640 31,197 11.158
27/01/2017 32,033 31,610 -0,95 32,033 31,536 6.178
26/01/2017 31,934 31,915 0,40 32,038 31,826 5.547
25/01/2017 31,934 31,787 1,09 31,934 31,423 11.791
24/01/2017 32,411 31,443 1,01 32,411 31,109 15.245
23/01/2017 30,962 31,129 0,00 31,306 30,962 278
20/01/2017 31,109 31,129 0,06 31,404 31,094 4.768
19/01/2017 30,446 31,109 4,32 31,119 30,348 7.246
18/01/2017 29,822 29,822 -0,49 29,841 29,724 58.253
17/01/2017 30,313 29,969 0,00 30,313 29,822 24.263
16/01/2017 30,446 29,969 0,16 30,446 29,841 15.478
13/01/2017 29,969 29,920 0,13 29,969 29,733 14.189
12/01/2017 30,264 29,881 -2,41 30,534 29,851 6.109
11/01/2017 29,871 30,618 2,50 30,647 29,871 14.330
10/01/2017 29,989 29,871 0,73 30,028 29,851 29.856
09/01/2017 29,488 29,655 -0,07 30,215 29,488 12.379
06/01/2017 29,674 29,674 0,80 29,802 29,674 2.930
05/01/2017 29,444 29,439 -1,09 29,674 29,419 31.783
04/01/2017 29,684 29,763 1,14 29,763 29,576 3.193
03/01/2017 29,429 29,429 -0,60 29,812 29,429 3.695
02/01/2017 29,429 29,606 0,67 29,674 29,429 1.037
30/12/2016 29,478 29,409 -1,03 29,920 28,977 8.162
29/12/2016 29,969 29,714 -0,62 30,451 29,694 1.026
28/12/2016 30,868 29,900 -0,42 30,868 29,803 3.970
27/12/2016 31,073 30,027 -1,28 31,073 29,979 4.017
23/12/2016 30,047 30,418 0,13 30,711 29,852 792
22/12/2016 30,052 30,379 0,00 30,052 30,052 135
21/12/2016 30,291 30,379 0,26 30,780 30,096 2.581
20/12/2016 30,496 30,301 0,00 30,496 30,052 325
19/12/2016 30,389 30,301 0,06 30,389 30,115 4.356
16/12/2016 30,291 30,282 -0,03 30,975 29,769 4.385
15/12/2016 29,314 30,291 3,44 30,350 29,021 2.847
14/12/2016 30,194 29,285 -0,79 30,194 29,265 650
13/12/2016 29,314 29,519 -1,53 29,881 28,874 1.685
12/12/2016 30,242 29,979 0,59 30,242 29,803 830
09/12/2016 29,216 29,803 1,84 29,988 29,216 2.498
08/12/2016 28,826 29,265 1,87 29,265 28,689 2.646
07/12/2016 29,060 28,728 1,91 29,060 28,357 4.426
06/12/2016 28,435 28,190 -2,37 28,953 28,122 2.368
05/12/2016 28,826 28,874 -0,77 29,314 28,620 4.115
02/12/2016 28,826 29,099 -0,77 29,314 28,826 2.112
01/12/2016 30,389 29,324 -3,19 30,389 29,216 4.601
30/11/2016 30,418 30,291 -0,99 30,624 30,125 5.020
29/11/2016 31,024 30,594 -0,85 31,259 30,594 1.129
28/11/2016 30,633 30,858 0,00 30,926 30,291 4.586
25/11/2016 30,614 30,858 -0,19 31,268 30,614 2.623
24/11/2016 30,975 30,917 -0,44 30,975 30,487 2.833
23/11/2016 31,171 31,053 -1,18 31,268 31,053 1.215
22/11/2016 31,522 31,425 0,85 32,216 31,239 1.249
21/11/2016 30,956 31,161 -0,31 31,268 30,956 5.789
18/11/2016 31,562 31,259 -0,96 31,689 30,926 2.362
17/11/2016 31,308 31,562 -1,40 31,796 31,308 2.010
16/11/2016 32,011 32,011 -0,03 32,021 31,943 800
15/11/2016 32,246 32,021 0,00 32,246 31,474 104
14/11/2016 32,812 32,021 1,46 32,812 31,757 1.913
11/11/2016 32,246 31,562 -2,12 32,246 30,956 6.260
10/11/2016 33,614 32,246 -5,71 34,356 32,109 14.286
09/11/2016 32,783 34,200 0,00 34,346 32,783 4.047
08/11/2016 33,819 34,200 1,83 34,200 33,819 4.371
07/11/2016 34,669 33,584 0,00 34,669 33,223 420
04/11/2016 33,467 33,584 -1,04 33,760 33,232 4.723
03/11/2016 33,623 33,936 0,81 33,936 33,623 4.400
02/11/2016 33,721 33,662 -1,20 34,073 33,662 1.282
01/11/2016 34,073 34,073 0,00 34,073 34,073 --
31/10/2016 34,151 34,073 0,00 34,180 34,151 330
28/10/2016 34,298 34,073 0,75 34,346 33,320 2.895
27/10/2016 34,102 33,819 -1,68 34,102 33,653 2.647
26/10/2016 33,653 34,395 0,86 34,493 33,653 1.490
25/10/2016 33,838 34,102 -0,29 34,131 33,711 12.255
24/10/2016 34,200 34,200 0,86 34,298 33,809 5.905
21/10/2016 33,721 33,907 0,00 34,014 33,721 86

Mas noticias

publicidad