19 de Febrero, 01:04 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CCEP (CCE)CCEP (CCE)

-0,04-0,13 %
31,24

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/02/2018 32,000 31,240 -0,13 32,240 30,400 17.217
15/02/2018 30,200 31,280 3,85 31,520 30,020 6.209
14/02/2018 30,300 30,120 -0,66 30,560 30,100 1.728
13/02/2018 30,260 30,320 -0,26 30,420 30,240 883
12/02/2018 30,520 30,400 -0,78 31,020 30,340 6.897
09/02/2018 30,700 30,640 0,00 30,700 30,580 456
08/02/2018 30,960 30,640 -1,35 30,980 30,560 1.562
07/02/2018 30,520 31,060 2,58 31,100 30,100 3.615
06/02/2018 30,500 30,280 -1,69 30,700 30,000 10.681
05/02/2018 31,060 30,800 -1,03 31,060 30,320 3.777
02/02/2018 31,540 31,120 -1,39 31,860 31,060 10.492
01/02/2018 32,300 31,560 -2,35 32,300 31,500 4.872
31/01/2018 32,500 32,320 -0,68 32,500 32,240 823
30/01/2018 32,560 32,540 -1,09 32,660 32,460 866
29/01/2018 33,000 32,900 -0,30 33,000 32,620 15.926
26/01/2018 32,240 33,000 2,29 33,080 32,240 5.520
25/01/2018 31,820 32,260 0,81 32,300 31,820 16.918
24/01/2018 32,120 32,000 -1,11 32,300 32,000 1.498
23/01/2018 32,400 32,360 -0,61 32,560 32,300 1.329
22/01/2018 32,460 32,560 0,99 32,560 32,160 6.456
19/01/2018 31,900 32,240 0,75 32,300 31,700 9.305
18/01/2018 32,360 32,000 -1,23 32,360 31,980 2.941
17/01/2018 32,000 32,400 0,56 32,400 31,600 8.836
16/01/2018 31,640 32,220 2,61 32,320 31,640 5.110
15/01/2018 32,160 31,400 -2,06 32,160 31,340 15.370
12/01/2018 32,300 32,060 -0,25 32,300 31,940 21.296
11/01/2018 32,620 32,140 -0,92 32,620 32,120 12.685
10/01/2018 33,000 32,440 -1,82 33,060 32,440 1.375
09/01/2018 33,080 33,040 1,72 33,120 32,440 19.061
08/01/2018 32,600 32,480 -1,46 32,920 32,340 7.325
05/01/2018 33,000 32,960 0,67 33,000 32,620 6.482
04/01/2018 32,740 32,740 0,00 32,860 32,740 1.524
03/01/2018 32,600 32,740 0,17 32,760 32,600 3.962
02/01/2018 33,015 32,685 0,00 33,015 32,610 210
29/12/2017 33,000 32,685 -0,59 33,085 32,650 1.058
28/12/2017 34,480 32,880 -0,78 34,480 32,750 4.871
27/12/2017 33,000 33,140 -0,75 33,155 33,000 550
22/12/2017 32,970 33,390 -0,09 33,465 32,970 2.138
21/12/2017 33,110 33,420 0,00 33,345 33,110 285
20/12/2017 33,630 33,420 0,00 33,630 32,905 498
19/12/2017 33,575 33,420 0,09 33,575 33,330 839
18/12/2017 33,390 33,390 0,27 33,390 33,330 1.249
15/12/2017 33,020 33,300 0,56 33,390 32,910 6.372
14/12/2017 33,275 33,115 -1,15 33,275 33,000 2.674
13/12/2017 33,970 33,500 1,61 33,970 33,130 713
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

Mas noticias

publicidad
publicidad