Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 48,460 49,040 1,49 49,080 48,460 904
19/05/2022 49,600 48,320 -4,51 49,600 47,880 1.922
18/05/2022 50,350 50,600 -0,30 50,900 50,350 2.130
17/05/2022 51,100 50,750 -1,46 51,500 50,450 2.743
16/05/2022 49,300 51,500 4,76 51,500 49,300 2.264
13/05/2022 45,000 49,160 6,45 49,480 45,000 3.064
12/05/2022 46,080 46,180 0,43 46,420 45,660 1.815
11/05/2022 46,434 45,980 0,00 46,652 46,138 470
10/05/2022 45,940 45,980 2,20 46,355 45,466 2.564
09/05/2022 48,885 44,992 -1,77 48,885 44,577 3.926
06/05/2022 47,916 45,802 -3,74 47,916 44,992 1.940
05/05/2022 47,956 47,581 1,26 47,956 47,581 773
04/05/2022 47,225 46,988 1,06 47,363 46,434 3.374
03/05/2022 46,632 46,494 -3,01 46,632 46,494 620
02/05/2022 46,612 47,936 0,00 47,521 46,612 320
29/04/2022 48,648 47,936 0,00 48,648 48,252 207
28/04/2022 47,422 47,936 -0,49 49,102 47,422 2.445
27/04/2022 47,007 48,173 1,12 48,450 47,007 3.649
26/04/2022 47,758 47,640 1,39 48,015 47,422 2.019
25/04/2022 46,751 46,988 0,00 47,916 46,276 3.188
22/04/2022 47,205 46,988 -1,65 47,225 46,158 2.237
21/04/2022 46,138 47,778 3,55 47,818 46,138 2.816
20/04/2022 45,980 46,138 1,83 46,138 45,150 3.599
19/04/2022 45,209 45,308 3,38 45,446 44,379 1.633
14/04/2022 42,878 43,826 0,00 44,873 42,878 452
13/04/2022 44,221 43,826 0,00 44,221 43,668 388
12/04/2022 43,431 43,826 0,36 44,063 42,779 1.301
11/04/2022 43,826 43,668 -0,67 44,044 43,411 2.173
08/04/2022 43,984 43,965 1,37 44,024 43,550 2.307
07/04/2022 43,668 43,372 0,05 43,984 43,352 1.074
06/04/2022 45,229 43,352 -2,10 45,229 42,977 1.276
05/04/2022 44,221 44,281 1,22 44,419 43,925 553
04/04/2022 44,162 43,747 -1,07 44,459 43,352 1.596
01/04/2022 44,103 44,221 0,49 44,577 44,063 803
31/03/2022 46,395 44,004 0,81 46,395 43,747 4.089
30/03/2022 44,597 43,648 -2,73 44,715 43,550 2.581
29/03/2022 44,419 44,873 3,13 45,446 44,202 3.881
28/03/2022 44,083 43,510 0,00 44,083 43,471 344
25/03/2022 43,530 43,510 0,00 43,688 43,471 322
24/03/2022 44,913 43,510 -1,17 44,913 43,174 1.749
23/03/2022 45,130 44,024 -1,76 45,130 43,945 1.885
22/03/2022 44,518 44,814 0,67 44,953 44,518 1.256
21/03/2022 45,743 44,518 0,99 45,743 43,965 2.375
18/03/2022 43,965 44,083 0,59 44,103 43,471 3.418
17/03/2022 44,182 43,826 -1,86 44,913 43,787 3.416
16/03/2022 42,720 44,656 4,53 44,775 42,720 2.025
15/03/2022 42,048 42,720 -0,41 43,036 41,969 3.280
14/03/2022 41,495 42,898 3,63 43,016 41,317 2.209
11/03/2022 41,060 41,396 0,14 41,850 40,724 2.188
10/03/2022 42,265 41,337 -1,65 42,660 40,803 1.999
09/03/2022 39,617 42,028 7,32 42,028 39,617 11.201
08/03/2022 40,111 39,163 -2,36 40,862 38,946 7.666
07/03/2022 42,977 40,111 -4,61 42,977 39,795 15.333
04/03/2022 45,367 42,048 -6,75 45,367 41,811 7.633
03/03/2022 46,434 45,091 2,75 46,434 44,459 1.118
02/03/2022 43,293 43,886 0,73 44,538 42,957 3.183
01/03/2022 46,434 43,569 -5,12 46,434 43,471 5.332
28/02/2022 46,336 45,921 -1,11 46,336 45,842 1.570
25/02/2022 44,814 46,434 2,17 46,652 44,814 2.247
24/02/2022 45,822 45,446 -3,04 45,822 44,300 5.430
23/02/2022 47,640 46,869 -0,42 47,660 46,849 1.463
22/02/2022 45,782 47,067 -1,89 47,739 45,782 640
21/02/2022 48,410 47,976 -1,30 48,707 47,027 706
18/02/2022 48,825 48,608 -0,45 48,825 48,371 1.115
17/02/2022 48,865 48,825 -0,20 48,885 48,015 2.798
16/02/2022 49,497 48,924 -3,19 49,645 48,292 8.819
15/02/2022 48,885 50,535 1,99 50,732 48,885 992
14/02/2022 49,448 49,547 -3,56 49,892 49,003 1.725
11/02/2022 49,448 51,374 0,00 50,930 49,448 473
10/02/2022 50,930 51,374 2,16 51,374 50,535 1.730
09/02/2022 50,090 50,288 2,00 50,436 50,090 523
08/02/2022 50,337 49,300 0,00 50,337 50,090 178
07/02/2022 49,744 49,300 0,00 49,744 49,300 327
04/02/2022 50,584 49,300 -2,35 50,584 48,964 801
03/02/2022 51,029 50,485 -1,73 51,029 50,485 642
02/02/2022 51,276 51,374 1,96 51,572 50,880 694
01/02/2022 51,572 50,386 2,82 51,572 50,386 1.122
31/01/2022 50,386 49,003 0,00 50,386 50,041 239
28/01/2022 49,843 49,003 -4,62 49,991 49,003 595
27/01/2022 49,497 51,374 5,05 51,374 49,497 2.420
26/01/2022 49,695 48,904 0,00 50,386 49,448 459
25/01/2022 48,410 48,904 1,19 49,319 48,410 568
24/01/2022 48,924 48,331 -4,08 50,041 48,252 1.733
21/01/2022 50,386 50,386 -0,87 50,732 49,991 525
20/01/2022 51,374 50,831 0,00 51,374 50,782 130
19/01/2022 50,535 50,831 -0,87 50,979 50,337 1.788
18/01/2022 50,633 51,276 0,10 51,325 50,633 806
17/01/2022 51,276 51,226 0,48 51,374 50,979 2.653
14/01/2022 48,727 50,979 0,68 51,374 48,727 2.318
13/01/2022 50,633 50,633 0,00 50,633 50,386 562
12/01/2022 46,454 50,633 0,59 51,374 46,454 2.392
11/01/2022 50,189 50,337 0,20 50,584 50,189 1.018
10/01/2022 51,374 50,238 -0,49 51,374 50,090 1.582
07/01/2022 50,386 50,485 0,00 50,633 50,090 3.744
06/01/2022 50,535 50,485 1,49 50,535 49,892 1.515
05/01/2022 48,806 49,744 0,60 50,386 48,806 682
04/01/2022 46,593 49,448 1,11 49,596 46,593 1.272
03/01/2022 48,450 48,904 0,00 49,260 48,450 394
30/12/2021 49,240 48,904 0,20 49,240 48,687 3.658
29/12/2021 48,608 48,806 0,20 48,825 48,509 855
28/12/2021 48,074 48,707 1,02 48,904 48,074 1.044
27/12/2021 47,739 48,213 1,12 48,667 47,739 2.419
23/12/2021 47,146 47,679 2,07 47,798 46,751 4.956
22/12/2021 46,889 46,711 0,00 46,889 46,612 62
21/12/2021 46,099 46,711 2,78 46,928 46,099 3.099
20/12/2021 46,474 45,446 -3,85 46,474 45,190 10.296
17/12/2021 45,644 47,264 1,06 47,264 45,644 1.010
16/12/2021 47,146 46,770 0,00 47,501 47,146 117
15/12/2021 46,731 46,770 -0,04 46,849 46,672 576
14/12/2021 46,593 46,790 0,00 47,462 46,593 380
13/12/2021 46,434 46,790 0,25 47,067 46,434 596
10/12/2021 45,980 46,672 -0,04 46,751 45,980 732
09/12/2021 49,300 46,691 -1,71 49,300 46,474 739
08/12/2021 48,252 47,501 -2,08 48,252 46,889 1.147
07/12/2021 47,877 48,509 1,82 48,529 47,739 2.890
06/12/2021 46,020 47,640 3,79 47,936 46,020 1.667
03/12/2021 45,446 45,901 4,45 46,020 45,150 3.182
02/12/2021 43,530 43,945 -0,27 44,360 43,174 1.473
01/12/2021 43,510 44,063 1,13 44,241 43,214 4.111
30/11/2021 43,490 43,569 -1,47 44,478 43,471 4.273
29/11/2021 44,459 44,221 0,45 44,992 44,024 3.323
26/11/2021 46,000 44,024 -4,58 46,000 44,024 4.799
25/11/2021 45,980 46,138 0,00 48,312 45,980 12
24/11/2021 47,007 46,138 -0,68 47,007 46,138 2.418
23/11/2021 47,205 46,454 1,64 47,205 45,881 3.841
22/11/2021 45,446 45,703 1,45 46,079 45,427 875
19/11/2021 46,276 45,051 -2,36 46,296 44,775 3.669
18/11/2021 47,422 46,138 -2,30 47,442 46,020 2.353
17/11/2021 47,186 47,225 -0,73 47,398 46,073 3.804
16/11/2021 47,570 47,570 1,52 47,609 46,150 1.092
15/11/2021 45,190 46,860 -2,55 47,263 45,190 3.793
12/11/2021 47,743 48,089 0,00 47,762 47,628 380
11/11/2021 48,137 48,089 1,21 48,329 47,858 607
10/11/2021 47,513 47,513 0,57 48,137 47,513 5.781
09/11/2021 46,937 47,244 3,45 47,513 45,593 5.372
08/11/2021 47,993 45,670 0,85 47,993 45,401 699
05/11/2021 46,553 45,286 1,46 46,553 44,249 2.424
04/11/2021 44,729 44,633 0,43 44,729 44,211 9.978
03/11/2021 44,864 44,441 0,00 44,864 43,904 255
02/11/2021 44,192 44,441 1,40 44,441 44,038 1.536
01/11/2021 43,213 43,827 0,35 44,364 43,078 1.924
29/10/2021 46,822 43,673 0,57 46,822 43,520 1.481
28/10/2021 44,000 43,424 -1,61 44,000 43,289 884
27/10/2021 43,443 44,134 1,05 44,153 43,443 2.312
26/10/2021 43,366 43,673 0,75 43,673 43,366 1.828
25/10/2021 43,750 43,347 -1,87 43,750 43,289 1.200
22/10/2021 43,981 44,172 0,00 43,981 43,558 472
21/10/2021 44,576 44,172 -0,09 44,576 43,942 1.435
20/10/2021 44,921 44,211 0,96 44,921 43,942 1.240
19/10/2021 44,211 43,789 -1,43 44,249 43,731 2.172
18/10/2021 45,113 44,422 -1,45 45,228 44,422 2.297
15/10/2021 45,113 45,075 0,00 45,919 45,113 321
14/10/2021 44,806 45,075 1,47 45,267 44,768 900
13/10/2021 47,033 44,422 -0,86 47,033 44,307 4.970
12/10/2021 44,211 44,806 -0,26 44,979 44,153 855
11/10/2021 45,305 44,921 -2,78 45,305 44,806 1.121
08/10/2021 46,553 46,207 -0,66 46,553 45,670 918
07/10/2021 45,152 46,515 1,13 46,745 45,152 5.545
06/10/2021 45,939 45,996 0,00 45,939 45,267 418
05/10/2021 45,324 45,996 0,00 45,823 45,324 456
04/10/2021 47,033 45,996 0,00 47,033 45,785 446
01/10/2021 45,555 45,996 0,00 46,572 45,555 332
30/09/2021 46,323 45,996 0,25 47,513 45,612 2.379
29/09/2021 46,054 45,881 0,00 46,188 45,862 1.889
28/09/2021 46,380 45,881 -1,28 46,399 45,823 1.873
27/09/2021 46,687 46,476 -1,26 46,687 46,227 714
24/09/2021 46,457 47,071 0,00 46,476 46,457 447
23/09/2021 47,609 47,071 0,00 47,762 46,937 163
22/09/2021 47,071 47,071 0,00 47,762 46,975 415
21/09/2021 46,898 47,071 2,17 47,071 46,687 1.298
20/09/2021 47,225 46,073 -4,38 47,225 45,881 2.341
17/09/2021 47,820 48,185 0,00 47,820 47,820 50
16/09/2021 47,993 48,185 1,21 48,473 47,993 1.346
15/09/2021 47,206 47,609 0,00 47,359 47,206 81
14/09/2021 46,553 47,609 1,02 47,724 46,553 645
13/09/2021 47,474 47,129 -0,28 47,513 47,129 520
10/09/2021 47,302 47,263 -1,72 47,513 47,033 1.428
09/09/2021 47,993 48,089 -0,50 48,185 47,954 1.295
08/09/2021 47,954 48,329 -1,47 48,521 47,954 962
07/09/2021 47,436 49,049 0,20 49,289 47,436 769
06/09/2021 49,432 48,953 -0,10 49,432 48,905 579
03/09/2021 49,432 49,001 1,69 49,432 48,425 1.903
02/09/2021 47,359 48,185 2,20 48,473 46,323 1.544
01/09/2021 47,532 47,148 0,00 47,532 46,687 348
31/08/2021 47,033 47,148 0,00 47,839 47,033 490
30/08/2021 47,148 47,148 -0,93 47,532 47,148 828
27/08/2021 47,302 47,590 0,00 47,340 47,148 102
26/08/2021 47,590 47,590 1,39 47,590 47,148 1.117
25/08/2021 47,513 46,937 -1,01 47,513 46,553 1.195
24/08/2021 47,513 47,417 1,06 47,513 46,937 5.205
23/08/2021 46,898 46,918 0,04 47,014 46,745 2.582
20/08/2021 46,783 46,898 -0,29 47,014 46,611 1.192
19/08/2021 47,532 47,033 -1,80 47,628 46,975 1.729
18/08/2021 49,241 47,897 -2,16 49,241 47,801 2.236
17/08/2021 48,953 48,953 -0,49 49,001 48,185 750
16/08/2021 48,953 49,193 0,00 49,289 48,953 382
13/08/2021 49,912 49,193 -1,54 50,152 49,097 905
12/08/2021 51,448 49,960 -1,05 51,448 49,912 1.386
11/08/2021 50,872 50,488 -0,57 50,920 50,296 1.567
10/08/2021 50,008 50,776 1,83 50,872 50,008 1.914
09/08/2021 50,536 49,864 0,00 50,536 50,104 321
06/08/2021 49,289 49,864 0,00 49,912 49,289 42
05/08/2021 49,001 49,864 -0,19 49,912 49,001 1.314
04/08/2021 50,152 49,960 0,00 50,152 49,672 15
03/08/2021 49,960 49,960 -0,76 50,200 49,672 865
02/08/2021 50,728 50,344 1,84 50,728 50,296 1.438
30/07/2021 49,912 49,432 0,00 50,392 49,816 321
29/07/2021 49,001 49,432 -1,25 49,768 49,001 613
28/07/2021 49,912 50,056 0,58 50,104 49,912 750
27/07/2021 49,480 49,768 1,87 49,912 49,480 622
26/07/2021 48,857 48,857 0,00 49,720 48,857 217
23/07/2021 49,480 48,857 0,00 49,672 49,049 118
22/07/2021 49,049 48,857 0,00 49,097 49,049 160
21/07/2021 48,857 48,857 2,09 49,289 48,233 702
20/07/2021 47,225 47,858 1,42 47,858 46,860 3.488
19/07/2021 48,761 47,186 -6,36 49,049 46,975 4.224
16/07/2021 50,104 50,392 0,00 50,104 49,385 214
15/07/2021 50,296 50,392 0,00 50,728 50,104 932
14/07/2021 50,056 50,392 0,67 50,824 50,056 5.837
13/07/2021 49,912 50,056 0,58 50,296 49,912 1.802
12/07/2021 46,265 49,768 1,97 49,912 46,265 2.736
09/07/2021 48,953 48,809 0,00 48,953 48,953 40
08/07/2021 48,905 48,809 -1,36 49,097 48,473 1.372
07/07/2021 48,953 49,480 2,49 49,576 48,953 704
06/07/2021 48,233 48,281 2,24 48,569 48,041 1.088
05/07/2021 48,953 47,225 0,00 48,953 48,089 103
02/07/2021 48,953 47,225 0,00 48,953 48,377 393
01/07/2021 47,993 47,225 0,00 48,233 47,993 362
30/06/2021 49,912 47,225 -0,53 49,912 46,668 1.175
29/06/2021 47,532 47,474 -2,83 47,743 47,378 2.930
28/06/2021 48,521 48,857 -1,74 49,193 47,724 4.438
25/06/2021 49,049 49,720 0,00 49,145 49,049 31
24/06/2021 49,480 49,720 -1,33 49,864 49,432 952
23/06/2021 50,536 50,392 0,00 50,776 49,912 720
22/06/2021 49,672 50,392 1,16 50,776 49,672 1.502
21/06/2021 47,513 49,816 -0,19 49,912 47,513 1.551
18/06/2021 50,584 49,912 -0,19 50,584 49,912 1.066
17/06/2021 49,912 50,008 0,97 50,104 49,337 3.258
16/06/2021 49,912 49,528 0,19 49,912 49,049 1.169
15/06/2021 49,097 49,432 1,78 49,432 48,953 2.249
14/06/2021 48,281 48,569 0,00 48,713 48,281 106
11/06/2021 48,473 48,569 0,00 48,809 48,473 413
10/06/2021 48,905 48,569 0,00 49,097 48,377 384
09/06/2021 48,473 48,569 0,00 48,713 48,377 223
08/06/2021 48,425 48,569 0,00 49,097 48,377 1.171
07/06/2021 48,953 48,569 0,00 48,953 48,617 54
04/06/2021 48,473 48,569 1,81 48,857 48,185 711
03/06/2021 49,912 47,705 -1,78 49,912 47,455 1.663
02/06/2021 48,137 48,569 1,48 48,569 48,137 1.563
01/06/2021 47,839 47,858 0,00 48,089 47,820 425
31/05/2021 47,494 47,858 0,00 47,494 47,494 17
28/05/2021 47,033 47,858 0,00 47,474 47,033 401
27/05/2021 47,724 47,858 0,12 47,993 46,764 24.632
26/05/2021 47,263 47,801 -0,80 47,993 47,263 566
25/05/2021 47,839 48,185 0,00 47,878 47,455 54

CCEP (CCEP)CCEP (CCEP)

0,721,49 %
49,04

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.