25 de Junio, 02:10 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CCEP (CCE)CCEP (CCE)

0,000,00 %
33,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/06/2018 33,860 33,700 0,00 34,140 33,580 399
21/06/2018 34,000 33,700 -0,24 34,000 33,640 744
20/06/2018 33,740 33,780 -0,41 33,900 33,500 1.065
19/06/2018 34,000 33,920 -1,40 34,060 33,840 846
18/06/2018 34,420 34,400 0,06 35,000 34,000 2.715
15/06/2018 33,900 34,380 1,42 34,400 33,860 6.064
14/06/2018 33,200 33,900 1,38 33,900 33,200 2.151
13/06/2018 33,020 33,440 1,64 33,540 33,020 8.816
12/06/2018 32,800 32,900 1,04 32,960 32,640 8.881
11/06/2018 32,660 32,560 0,12 32,920 32,420 1.976
08/06/2018 32,260 32,520 0,06 32,700 32,260 952
07/06/2018 32,420 32,500 0,62 32,500 32,420 1.908
06/06/2018 32,380 32,300 -0,74 32,400 32,220 1.457
05/06/2018 32,720 32,540 -0,55 32,720 32,540 7.103
04/06/2018 32,780 32,720 0,00 32,780 32,440 436
01/06/2018 32,260 32,720 0,68 32,800 32,000 12.126
31/05/2018 32,720 32,500 -0,67 32,740 32,420 4.138
30/05/2018 32,800 32,720 0,31 33,000 32,560 1.469
29/05/2018 32,200 32,620 0,99 32,820 32,000 45.698
28/05/2018 32,620 32,300 -0,62 32,620 32,100 8.482
25/05/2018 32,600 32,500 -0,12 32,600 32,300 655
24/05/2018 32,600 32,540 -0,31 32,820 32,480 2.131
23/05/2018 32,960 32,640 -0,67 33,000 32,500 808
22/05/2018 32,560 32,860 0,61 33,280 32,480 20.354
21/05/2018 32,380 32,660 0,86 32,660 32,380 15.979
18/05/2018 32,660 32,380 -0,80 32,680 32,380 971
17/05/2018 32,100 32,640 0,49 32,640 32,100 16.157
16/05/2018 32,720 32,480 1,50 32,720 32,080 3.549
15/05/2018 32,300 32,000 -0,62 32,320 31,880 10.513
14/05/2018 32,500 32,200 -1,04 32,720 32,200 18.378
11/05/2018 32,600 32,540 0,00 32,700 32,340 1.667
10/05/2018 32,500 32,540 1,55 32,540 31,945 19.164
09/05/2018 32,520 32,044 0,31 32,520 31,965 24.629
08/05/2018 31,746 31,945 0,31 32,103 31,746 57.314
07/05/2018 32,143 31,846 0,56 32,143 31,826 28.516
04/05/2018 32,143 31,667 -0,13 32,540 31,667 2.262
03/05/2018 31,984 31,707 -0,50 31,984 31,627 22.335
02/05/2018 32,342 31,865 -2,19 32,342 31,846 3.411
30/04/2018 32,639 32,580 0,31 32,957 32,342 2.532
27/04/2018 32,738 32,480 1,74 32,818 32,480 20.444
26/04/2018 33,651 31,925 -1,29 33,651 31,746 4.544
25/04/2018 32,639 32,342 -0,55 32,639 32,123 1.076
24/04/2018 33,115 32,520 -1,50 33,135 32,441 5.230
23/04/2018 32,917 33,016 0,54 33,056 32,699 4.024
20/04/2018 33,076 32,838 0,12 33,076 32,738 613
19/04/2018 33,135 32,798 -1,61 33,373 32,798 4.077
18/04/2018 33,711 33,334 -0,53 33,711 33,294 12.457
17/04/2018 33,730 33,512 1,14 33,730 33,234 18.292
16/04/2018 33,234 33,135 0,42 33,294 33,056 876
13/04/2018 32,877 32,996 0,42 33,215 32,877 5.435
12/04/2018 33,076 32,857 -0,30 33,076 32,798 3.728
11/04/2018 32,818 32,957 -1,48 33,175 32,738 1.205
10/04/2018 33,711 33,453 -0,82 33,830 33,393 1.865
09/04/2018 33,730 33,730 0,00 33,730 33,572 6.424
06/04/2018 33,254 33,730 0,06 33,730 33,254 10.391
05/04/2018 33,592 33,711 2,60 33,770 32,977 21.061
04/04/2018 32,917 32,857 -0,60 33,215 32,857 6.949
03/04/2018 33,572 33,056 -1,88 33,572 32,937 1.170
29/03/2018 32,937 33,691 4,49 33,691 32,937 2.222
28/03/2018 32,361 32,242 0,00 32,639 32,361 212
27/03/2018 32,242 32,242 -0,91 32,242 32,203 826
26/03/2018 33,155 32,540 -1,15 33,155 32,302 1.726
23/03/2018 32,262 32,917 0,00 32,520 32,262 425
22/03/2018 32,977 32,917 -0,18 33,334 32,659 4.602
21/03/2018 33,016 32,977 1,47 33,016 32,719 1.362
20/03/2018 32,242 32,500 0,00 32,778 32,242 457
19/03/2018 33,711 32,500 -1,21 33,711 32,441 6.495
16/03/2018 33,096 32,897 -0,30 33,096 32,738 5.163
15/03/2018 33,096 32,996 -0,30 33,274 32,857 3.516
14/03/2018 33,711 33,096 -1,48 33,711 32,957 7.264
13/03/2018 33,433 33,592 0,89 33,730 33,353 4.224
12/03/2018 32,084 33,294 0,48 33,433 32,004 1.690
09/03/2018 32,838 33,135 1,33 33,234 32,461 3.613
08/03/2018 32,163 32,699 1,79 32,838 31,965 5.663
07/03/2018 31,588 32,123 1,00 32,143 31,588 1.946
06/03/2018 31,746 31,806 0,00 31,806 31,449 2.147
05/03/2018 30,933 31,806 3,22 31,865 30,675 5.225
02/03/2018 30,576 30,814 0,00 30,596 30,338 323
01/03/2018 31,250 30,814 -1,08 31,250 30,655 8.255
28/02/2018 31,230 31,151 0,00 31,230 30,953 373
27/02/2018 31,072 31,151 0,26 31,290 31,012 638
26/02/2018 31,647 31,072 3,23 31,647 30,893 1.918
23/02/2018 30,099 30,099 0,00 30,099 30,099 --
22/02/2018 30,493 30,099 -2,11 30,493 30,080 6.273
21/02/2018 31,319 30,749 0,00 31,319 30,434 391
20/02/2018 31,063 30,749 -1,39 31,280 30,552 5.120
19/02/2018 31,122 31,182 1,47 31,496 30,985 851
16/02/2018 31,477 30,729 -0,13 31,713 29,903 17.217
15/02/2018 29,706 30,768 3,85 31,004 29,529 6.209
14/02/2018 29,804 29,627 -0,66 30,060 29,608 1.728
13/02/2018 29,765 29,824 -0,26 29,922 29,745 883
12/02/2018 30,021 29,903 -0,78 30,513 29,844 6.897
09/02/2018 30,198 30,139 0,00 30,198 30,080 456
08/02/2018 30,454 30,139 -1,35 30,473 30,060 1.562
07/02/2018 30,021 30,552 2,58 30,591 29,608 3.615
06/02/2018 30,001 29,785 -1,69 30,198 29,509 10.681
05/02/2018 30,552 30,296 -1,03 30,552 29,824 3.777
02/02/2018 31,024 30,611 -1,39 31,339 30,552 10.492
01/02/2018 31,772 31,044 -2,35 31,772 30,985 4.872
31/01/2018 31,968 31,791 -0,68 31,968 31,713 823
30/01/2018 32,027 32,008 -1,09 32,126 31,929 866
29/01/2018 32,460 32,362 -0,30 32,460 32,086 15.926
26/01/2018 31,713 32,460 2,29 32,539 31,713 5.520
25/01/2018 31,300 31,732 0,81 31,772 31,300 16.918
24/01/2018 31,595 31,477 -1,11 31,772 31,477 1.498
23/01/2018 31,870 31,831 -0,61 32,027 31,772 1.329
22/01/2018 31,929 32,027 0,99 32,027 31,634 6.456
19/01/2018 31,378 31,713 0,75 31,772 31,182 9.305
18/01/2018 31,831 31,477 -1,23 31,831 31,457 2.941
17/01/2018 31,477 31,870 0,56 31,870 31,083 8.836
16/01/2018 31,122 31,693 2,61 31,791 31,122 5.110
15/01/2018 31,634 30,886 -2,06 31,634 30,827 15.370
12/01/2018 31,772 31,536 -0,25 31,772 31,418 21.296
11/01/2018 32,086 31,614 -0,92 32,086 31,595 12.685
10/01/2018 32,460 31,909 -1,82 32,519 31,909 1.375
09/01/2018 32,539 32,500 1,72 32,578 31,909 19.061
08/01/2018 32,067 31,949 -1,46 32,382 31,811 7.325
05/01/2018 32,460 32,421 0,67 32,460 32,086 6.482
04/01/2018 32,204 32,204 0,00 32,323 32,204 1.524
03/01/2018 32,067 32,204 0,17 32,224 32,067 3.962
02/01/2018 32,475 32,150 0,00 32,475 32,077 210
29/12/2017 32,460 32,150 -0,59 32,544 32,116 1.058
28/12/2017 33,916 32,342 -0,78 33,916 32,214 4.871
27/12/2017 32,460 32,598 -0,75 32,613 32,460 550
22/12/2017 32,431 32,844 -0,09 32,918 32,431 2.138
21/12/2017 32,568 32,873 0,00 32,800 32,568 285
20/12/2017 33,080 32,873 0,00 33,080 32,367 498
19/12/2017 33,026 32,873 0,09 33,026 32,785 839
18/12/2017 32,844 32,844 0,27 32,844 32,785 1.249
15/12/2017 32,480 32,755 0,56 32,844 32,372 6.372
14/12/2017 32,731 32,573 -1,15 32,731 32,460 2.674
13/12/2017 33,414 32,952 1,61 33,414 32,588 713
12/12/2017 32,652 32,431 0,00 33,173 32,652 114
11/12/2017 32,431 32,431 0,17 32,500 32,180 538
08/12/2017 32,465 32,377 0,00 32,470 32,465 94
07/12/2017 32,145 32,377 0,00 32,637 32,145 174
06/12/2017 32,264 32,377 -2,04 32,701 32,264 4.980
05/12/2017 32,067 33,050 -0,59 33,050 32,067 607
04/12/2017 32,677 33,247 1,81 33,287 31,968 5.065
01/12/2017 31,673 32,657 2,15 32,770 31,673 2.259
30/11/2017 32,637 31,968 0,15 32,637 31,526 17.406
29/11/2017 32,342 31,919 -0,37 32,411 31,919 10.801
28/11/2017 32,067 32,037 0,00 32,072 31,900 99
27/11/2017 32,382 32,037 0,37 32,627 31,723 10.567
24/11/2017 32,411 31,919 0,00 32,411 31,654 5.062
23/11/2017 32,903 31,919 0,00 32,903 31,796 61
22/11/2017 32,844 31,919 -0,02 32,844 31,644 13.350
21/11/2017 32,460 31,924 -0,60 32,460 31,919 9.185
20/11/2017 31,723 32,116 0,80 32,165 31,683 5.552
17/11/2017 34,418 31,860 -0,89 34,418 31,752 8.091
16/11/2017 32,155 32,145 0,00 32,546 32,058 364
15/11/2017 32,043 32,145 -2,05 32,624 32,043 7.425
14/11/2017 32,888 32,820 -0,06 33,221 32,253 1.985
13/11/2017 34,208 32,839 -3,45 34,305 32,791 10.725
10/11/2017 33,445 34,012 1,69 34,012 33,240 2.035
09/11/2017 34,305 33,445 -2,65 34,305 32,742 11.152
08/11/2017 32,331 34,354 6,52 34,354 31,730 12.688
07/11/2017 33,426 32,253 -5,17 34,599 32,253 14.902
06/11/2017 33,494 34,012 1,16 34,745 33,411 18.546
03/11/2017 33,621 33,621 0,26 34,042 33,475 522
02/11/2017 33,797 33,533 -0,49 34,599 33,436 7.827
01/11/2017 33,699 33,699 0,00 33,699 33,699 --
31/10/2017 34,990 33,699 0,00 34,990 33,758 490
30/10/2017 34,012 33,699 -2,52 34,012 33,636 1.159
27/10/2017 33,709 34,569 -0,14 35,473 33,709 4.716
26/10/2017 34,032 34,618 0,00 34,481 34,032 74
25/10/2017 33,807 34,618 0,00 33,807 33,807 106
24/10/2017 34,589 34,618 0,00 34,589 34,486 208
23/10/2017 34,696 34,618 0,00 34,696 34,638 112
20/10/2017 34,867 34,618 0,00 34,867 34,867 70
19/10/2017 34,618 34,618 -0,71 34,706 34,574 1.211
18/10/2017 34,863 34,867 0,00 34,863 34,726 36
17/10/2017 34,755 34,867 0,72 35,141 34,755 5.794
16/10/2017 33,831 34,618 0,77 34,648 33,831 1.684
13/10/2017 34,354 34,354 0,00 34,540 34,354 407
12/10/2017 34,354 34,354 -0,40 34,354 34,301 3.041
11/10/2017 34,012 34,491 0,60 34,491 34,012 679
10/10/2017 33,963 34,286 0,95 34,296 33,875 5.557
09/10/2017 35,087 33,963 -1,42 35,087 33,768 24.405
06/10/2017 34,305 34,452 0,00 34,701 34,027 1.797
05/10/2017 34,662 34,452 0,74 34,662 34,408 3.542
04/10/2017 34,472 34,198 -1,30 34,550 34,198 3.823
03/10/2017 34,999 34,648 -1,12 34,999 34,648 2.696
02/10/2017 33,528 35,038 2,04 35,175 33,528 4.726
29/09/2017 33,670 34,340 0,06 34,393 33,670 1.904
28/09/2017 33,866 34,320 2,63 34,320 33,817 3.456
27/09/2017 33,914 33,440 0,00 33,914 33,861 378
26/09/2017 33,572 33,440 0,93 33,675 33,406 504
25/09/2017 33,133 33,133 -0,15 33,524 33,133 7.389
22/09/2017 33,299 33,181 0,00 33,396 33,230 261
21/09/2017 33,181 33,181 0,15 33,563 33,084 6.977
20/09/2017 33,670 33,133 -2,16 33,670 33,133 529
19/09/2017 33,230 33,866 -0,03 34,198 33,230 4.231
18/09/2017 34,921 33,875 0,64 34,921 33,612 1.826
15/09/2017 33,729 33,660 -0,63 33,963 33,572 3.565
14/09/2017 34,012 33,875 -1,53 34,169 33,856 3.037
13/09/2017 34,208 34,403 -0,56 34,481 34,208 1.539
12/09/2017 33,724 34,599 -0,34 34,643 33,724 519
11/09/2017 34,696 34,716 -1,33 34,911 34,403 1.207
08/09/2017 35,185 35,185 -1,63 35,410 34,892 6.681
07/09/2017 35,820 35,767 0,26 35,820 35,547 893
06/09/2017 35,644 35,674 0,00 36,162 35,644 435
05/09/2017 35,791 35,674 0,00 35,869 35,698 166
04/09/2017 35,684 35,674 0,72 35,830 35,635 1.859
01/09/2017 35,512 35,420 0,00 35,512 35,483 51
31/08/2017 36,162 35,420 0,78 36,162 34,897 878
30/08/2017 35,283 35,146 0,00 35,293 35,234 190
29/08/2017 35,087 35,146 0,00 35,087 34,599 419
28/08/2017 35,884 35,146 -1,53 35,884 35,102 8.871
25/08/2017 35,879 35,693 0,05 35,967 35,693 7.546
24/08/2017 35,907 35,674 -0,78 35,970 35,567 10.695
23/08/2017 36,305 35,956 -0,40 36,529 35,956 6.401
22/08/2017 36,879 36,101 -0,80 36,879 36,048 3.906
21/08/2017 36,427 36,393 0,89 36,427 36,155 3.242
18/08/2017 36,888 36,072 -1,28 36,888 35,722 3.701
17/08/2017 36,636 36,539 0,13 36,733 36,344 1.191
16/08/2017 36,539 36,490 0,83 36,616 36,485 3.166
15/08/2017 36,344 36,189 2,36 36,480 36,189 5.229
14/08/2017 36,830 35,353 0,00 36,830 36,087 186
11/08/2017 37,219 35,353 -2,07 37,219 35,227 2.695
10/08/2017 36,121 36,101 0,60 37,316 35,810 31.031
09/08/2017 36,101 35,888 -1,07 36,208 35,888 839
08/08/2017 35,858 36,276 0,00 36,140 34,828 55
07/08/2017 36,169 36,276 0,65 36,344 36,169 1.935
04/08/2017 36,072 36,043 2,23 36,228 34,294 2.059
03/08/2017 34,027 35,256 0,00 35,781 34,027 293
02/08/2017 35,790 35,256 -1,44 35,994 35,256 7.691
01/08/2017 35,635 35,771 0,41 35,917 35,567 1.135
31/07/2017 36,296 35,625 0,00 36,296 35,552 404
28/07/2017 35,698 35,625 -1,45 35,985 35,538 1.782
27/07/2017 36,174 36,150 0,35 36,179 35,858 631
26/07/2017 35,664 36,024 1,81 36,062 35,664 23.490
25/07/2017 35,314 35,382 0,89 35,528 35,256 568
24/07/2017 35,071 35,071 0,00 35,071 35,071 --
21/07/2017 34,979 35,071 0,25 35,304 34,979 6.900
20/07/2017 35,956 34,984 -2,25 35,956 34,984 1.118
19/07/2017 35,470 35,790 2,70 35,790 35,470 747
18/07/2017 35,606 34,848 -2,95 35,810 34,848 5.316
17/07/2017 35,732 35,907 -0,24 36,189 35,732 1.785
14/07/2017 33,677 35,994 0,75 35,994 33,677 6.051
13/07/2017 35,664 35,727 0,73 35,771 35,353 5.997
12/07/2017 34,401 35,470 2,99 35,557 34,401 4.213
11/07/2017 35,013 34,440 0,00 35,013 34,527 319
10/07/2017 33,628 34,440 0,00 34,770 33,628 442
07/07/2017 34,984 34,440 -0,25 34,984 34,255 3.094
06/07/2017 34,683 34,527 -0,95 34,683 34,449 1.112
05/07/2017 34,498 34,857 0,76 34,857 34,498 1.753
04/07/2017 34,663 34,595 -1,23 34,789 34,478 11.756
03/07/2017 34,741 35,028 0,00 34,799 34,741 100
30/06/2017 35,334 35,028 0,00 35,334 34,410 182
29/06/2017 35,363 35,028 0,00 35,363 34,464 355
28/06/2017 35,028 35,028 0,00 35,028 34,994 279
27/06/2017 35,441 35,028 -0,06 35,441 34,653 16.004

Mas noticias

publicidad
publicidad