Mercados españoles cerrados

Coca-Cola Europacific Partners PLC (CCEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,81+0,28 (+0,39%)
Al cierre: 04:00PM EDT
71,81 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202471,5371,9771,0871,8171,811.133.285
02 may 202471,7572,0171,3271,5371,531.215.700
01 may 202471,7172,3570,9571,5971,591.131.100
30 abr 202471,8272,2471,5072,0272,021.514.300
29 abr 202471,8572,1971,5672,0272,02879.500
26 abr 202470,6572,0570,5171,5071,501.057.000
25 abr 202470,8771,9970,2870,9470,942.427.000
24 abr 202468,4569,8768,4569,6669,661.114.500
23 abr 202469,0469,3568,7669,1369,131.188.300
22 abr 202467,8069,1867,8069,1069,101.766.600
19 abr 202467,0767,6466,5767,5867,581.472.200
18 abr 202466,7067,1366,2166,6066,601.080.700
17 abr 202466,9266,9665,9466,3566,351.459.800
16 abr 202466,9567,0366,3766,4566,451.253.800
15 abr 202468,5368,5966,6167,0867,081.357.400
12 abr 202467,6368,1167,3967,7467,741.348.000
11 abr 202467,6268,3567,3167,8967,891.292.000
10 abr 202467,7367,9467,1767,4267,421.451.000
09 abr 202468,6668,6667,1968,5068,501.024.900
08 abr 202469,2969,8668,5768,8468,84953.300
05 abr 202468,5969,7468,3469,2969,291.442.300
04 abr 202469,0969,9868,5868,7568,751.028.200
03 abr 202469,0069,6768,6268,9568,951.592.300
02 abr 202470,0970,2168,6268,9768,971.656.200
01 abr 202470,3770,4669,2569,2969,29896.000
28 mar 202471,7871,8769,8769,9569,951.898.600
27 mar 202471,9372,3171,2871,5071,501.106.700
26 mar 202471,5672,1271,2771,4671,461.391.400
25 mar 202471,3271,8370,9971,5471,54867.900
22 mar 202472,1172,1170,8471,3271,321.215.200
21 mar 202472,0072,5871,3371,3871,38978.700
20 mar 202470,6871,9470,6871,7971,791.128.000
19 mar 202471,4571,5270,7070,9570,951.303.100
18 mar 202470,8272,1370,8071,3171,311.201.500
15 mar 202471,7471,8470,7470,9270,923.300.000
14 mar 202472,1072,3271,3171,9771,971.841.800
13 mar 202471,7772,6771,5572,0772,071.453.700
12 mar 202471,3972,0571,2471,4871,481.249.800
11 mar 202470,7171,6470,4771,5271,52982.700
08 mar 202470,6771,7470,4270,5970,591.168.900
07 mar 202469,5170,6269,4870,5670,561.153.900
06 mar 202470,1771,0069,3469,6069,601.314.500
05 mar 202469,5970,1869,0869,4969,491.575.100
04 mar 202469,3570,3369,1569,5469,541.377.800
01 mar 202468,5369,7468,2469,4069,401.681.100
29 feb 202469,4169,9168,4568,6368,633.203.800
28 feb 202470,4770,4769,1869,6069,601.974.800
27 feb 202471,3271,6470,2970,7670,761.684.800
26 feb 202468,5871,7168,5871,6971,692.015.100
23 feb 202467,2468,7666,7568,5668,562.472.900
22 feb 202468,2868,8867,9868,6268,621.536.800
21 feb 202468,8268,8568,0968,6568,651.646.000
20 feb 202467,8768,7867,6068,3468,341.530.000
16 feb 202467,1867,7666,6267,6067,601.384.600
15 feb 202466,6467,2466,3067,2267,221.648.900
14 feb 202466,3666,3665,8366,1766,171.541.900
13 feb 202466,9767,1865,7766,2766,271.961.300
12 feb 202466,7167,2566,5667,1867,181.754.700
09 feb 202467,0367,1665,9367,1567,151.805.900
08 feb 202467,2167,4466,6166,9166,911.786.400
07 feb 202468,2468,2466,8867,0067,002.298.000
06 feb 202468,5068,7567,5667,7967,792.156.300
05 feb 202469,1369,1968,3368,4868,481.312.600
02 feb 202469,4270,0169,1969,5469,541.983.500
01 feb 202469,0070,0168,6170,0170,011.095.100
31 ene 202469,6169,8668,6168,9068,901.565.700
30 ene 202468,8369,2168,6069,1469,141.085.100
29 ene 202468,7868,8668,1168,7568,751.884.200
26 ene 202468,3669,0668,2868,8468,841.681.600
25 ene 202467,8968,2667,2968,2268,221.131.000
24 ene 202467,6967,9767,3167,5567,553.595.400
23 ene 202466,7167,7466,3567,5667,561.910.200
22 ene 202467,4067,8466,9167,1167,11928.700
19 ene 202466,8967,8166,6167,5567,551.221.800
18 ene 202466,2366,6865,7466,6566,651.461.600
17 ene 202466,8366,8366,2466,5766,571.113.900
16 ene 202466,9867,3366,7267,2667,261.375.000
12 ene 202466,8167,7366,5867,2367,231.909.100
11 ene 202464,9665,6764,7565,5565,551.295.500
10 ene 202465,1165,2564,8864,9664,961.169.000
09 ene 202465,4565,6664,8965,1165,111.628.500
08 ene 202465,0065,9764,7365,9265,921.302.500
05 ene 202465,2065,4164,2564,6164,611.452.400
04 ene 202465,7366,4065,4365,4565,451.219.500
03 ene 202467,0067,0065,7665,7665,761.086.200
02 ene 202466,5866,7466,2366,4966,491.898.400
29 dic 202366,4266,9466,1466,7466,741.076.800
28 dic 202366,5966,9866,5766,8266,821.197.300
27 dic 202366,2166,7466,0066,7466,74954.500
26 dic 202365,8966,2865,6666,1766,171.070.000
22 dic 202365,4766,2365,4065,9465,941.653.000
21 dic 202365,0065,4764,7565,2365,231.875.100
20 dic 202364,9865,2764,4464,4764,473.372.900
19 dic 202365,4265,8764,9765,1765,172.740.100
18 dic 202364,7365,2664,0265,1565,152.685.200
15 dic 202364,9865,2563,8064,6964,6930.071.900
14 dic 202364,7665,5064,6564,9364,933.150.500
13 dic 202364,0565,4363,9765,3165,312.437.200
12 dic 202363,6064,5262,9364,2064,202.508.000
11 dic 202363,7163,9563,3663,3963,393.223.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...