Mercados españoles cerrados

Coca-Cola HBC AG (C0Q.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,82+0,22 (+0,74%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202429,8229,8229,8229,8229,82-
25 abr 202429,6029,6029,6029,6029,608
24 abr 202429,4829,4829,4829,4829,48-
23 abr 202429,2629,3029,2629,3029,30150
22 abr 202428,5028,5028,5028,5028,50-
19 abr 202427,7427,7427,7427,7427,74-
18 abr 202427,9427,9427,9427,9427,94-
17 abr 202427,6427,6427,6427,6427,64-
16 abr 202427,6827,9827,6827,9827,9830
15 abr 202428,2228,2228,2228,2228,22-
12 abr 202428,0028,2028,0028,2028,2095
11 abr 202427,7227,7227,7227,7227,72-
10 abr 202427,8827,8827,8827,8827,88-
09 abr 202427,6227,6227,6227,6227,62-
08 abr 202427,7627,7627,7627,7627,76-
05 abr 202427,5427,8027,5427,8027,8010
04 abr 202428,3028,5427,8827,8827,88141
03 abr 202428,4028,4428,4028,4428,4492
02 abr 202429,7029,7028,5628,5628,56230
28 mar 202429,3829,3829,3529,3529,3587
27 mar 202428,9929,2128,9929,2129,211070
26 mar 202428,9228,9228,9228,9228,92-
25 mar 202428,6828,6828,6828,6828,68100
22 mar 202428,5528,5528,5528,5528,55-
21 mar 202428,8628,8628,8628,8628,86-
20 mar 202428,4928,4928,4928,4928,49-
19 mar 202428,7628,7628,7628,7628,76-
18 mar 202428,9228,9228,7828,7828,78100
15 mar 202428,7928,8728,7928,8728,87100
14 mar 202428,7429,0828,7429,0829,0811
13 mar 202428,8729,2528,8729,2529,25100
12 mar 202428,6428,8328,6428,8328,8350
11 mar 202428,6228,8628,6228,8628,8620
08 mar 202428,8829,1528,8829,1529,152600
07 mar 202428,3528,5728,3528,5728,5710
06 mar 202429,2029,2029,2029,2029,202
05 mar 202428,6028,9428,6028,7628,762110
04 mar 202428,6728,6728,6728,6728,67-
01 mar 202428,8528,8528,6728,8528,85850
29 feb 202428,8028,8028,8028,8028,80-
28 feb 202428,9928,9928,9928,9928,99-
27 feb 202429,0429,0428,9928,9928,99500
26 feb 202428,9128,9128,9128,9128,91-
23 feb 202429,0829,0829,0829,0829,08-
22 feb 202429,2429,2428,9928,9928,99350
21 feb 202429,0029,0029,0029,0029,00-
20 feb 202428,6228,6228,6228,6228,62-
19 feb 202428,7429,0028,6628,6628,66660
16 feb 202428,7228,9028,7228,9028,90350
15 feb 202427,8427,8427,8427,8427,84-
14 feb 202425,6325,6325,6325,6325,63-
13 feb 202425,7425,7425,7425,7425,74-
12 feb 202425,5225,5225,5225,5225,52-
09 feb 202425,4825,4825,4825,4825,48-
08 feb 202426,2026,2026,2026,2026,20-
07 feb 202426,7726,7726,7726,7726,77-
06 feb 202427,1727,1726,9826,9826,9875
05 feb 202427,5427,5427,5427,5427,5420
02 feb 202427,3127,3127,3127,3127,31-
01 feb 202426,9626,9626,9626,9626,96-
31 ene 202427,1627,1627,1527,1527,1510
30 ene 202427,3927,3927,3927,3927,39-
29 ene 202427,2727,7927,2727,7927,79120
26 ene 202427,0827,6127,0827,6127,61175
25 ene 202427,3027,3027,1327,1327,13101
24 ene 202427,3627,3627,0027,0027,003303
23 ene 202427,2127,2127,2127,2127,21-
22 ene 202427,3127,3127,2027,2027,206
19 ene 202427,1527,1527,1527,1527,15-
18 ene 202427,2227,2227,2227,2227,22-
17 ene 202427,3027,3027,3027,3027,30175
16 ene 202427,4027,4027,4027,4027,40-
15 ene 202427,4227,5627,4227,5627,5625
12 ene 202427,2327,2327,2327,2327,23-
11 ene 202426,9627,3726,9427,3727,37184
10 ene 202426,9827,0426,9827,0427,04196
09 ene 202426,8427,1126,8427,1127,1170
08 ene 202426,9426,9426,8926,8926,89147
05 ene 202426,4226,8026,4226,8026,8040
04 ene 202426,7026,7026,7026,7026,70375
03 ene 202426,7027,0026,7027,0027,00875
02 ene 202426,6126,6126,6126,6126,61-
29 dic 202326,2626,4026,2626,4026,401000
28 dic 202326,3626,3626,3626,3626,36-
27 dic 202326,4126,4126,1326,1326,13100
22 dic 202326,1726,7226,1726,7226,723782
21 dic 202326,3626,3626,2126,2126,21200
20 dic 202326,2426,2426,2426,2426,24-
19 dic 202326,2626,2626,2626,2626,26-
18 dic 202326,1926,1925,9525,9525,95266
15 dic 202326,6426,6426,6426,6426,64-
14 dic 202326,5426,6026,5426,5826,58340
13 dic 202326,3126,3426,3126,3426,3482
12 dic 202326,3626,5126,3626,5126,51159
11 dic 202326,4026,4026,4026,4026,40-
08 dic 202326,3126,6026,3126,6026,60310
07 dic 202325,9226,2625,9226,2626,26290
06 dic 202325,9026,1225,9026,1226,12415
05 dic 202325,7125,7125,7125,7125,71-
04 dic 202325,5926,0025,5926,0026,00153
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...