Mercados españoles cerrados en 4 hrs 21 min

Coca-Cola HBC AG (CCH.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
2.531,00-7,00 (-0,28%)
A partir del 11:49AM BST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20242538,002552,002524,002531,002531,0086.530
24 abr 20242534,002554,002524,002538,002538,00858.634
23 abr 20242526,002540,002523,932536,002536,00639.768
22 abr 20242482,002528,002482,002518,002518,00703.746
19 abr 20242408,002456,002402,002456,002456,001.623.316
18 abr 20242400,002428,002400,002410,002410,002.041.566
17 abr 20242370,002399,762370,002388,002388,00479.727
16 abr 20242372,002415,472360,002378,002378,00847.292
15 abr 20242410,002424,002408,002410,002410,00543.735
12 abr 20242410,002430,002404,772408,002408,00812.829
11 abr 20242382,002394,002360,012390,002390,00434.975
10 abr 20242398,002398,002378,002390,002390,002.029.661
09 abr 20242376,002402,002364,002382,002382,00541.715
08 abr 20242390,002398,002366,002384,002384,00429.145
05 abr 20242398,002399,642368,002392,002392,00588.122
04 abr 20242434,002454,002400,002412,002412,003.223.033
03 abr 20242442,002452,002422,002436,002436,002.354.007
02 abr 20242496,002500,002424,002448,002448,00965.559
28 mar 20242512,002529,002503,002503,002503,00796.656
27 mar 20242513,002549,002504,002518,002518,00777.014
26 mar 20242490,002510,002486,002510,002510,00599.690
25 mar 20242473,002504,002473,002489,002489,00984.671
22 mar 20242472,002504,002468,002479,002479,00450.167
21 mar 20242467,002475,002439,002468,002468,00499.396
20 mar 20242464,002467,002442,002443,002443,00606.591
19 mar 20242471,002488,002446,002452,002452,00859.143
18 mar 20242480,002500,002465,762481,002481,00720.410
15 mar 20242460,002498,002458,002480,002480,001.893.020
14 mar 20242480,002489,002452,002467,002467,00681.618
13 mar 20242477,002496,002458,002475,002475,002.020.693
12 mar 20242466,002477,002445,002467,002467,001.151.991
11 mar 20242442,002469,002436,002441,002441,001.072.400
08 mar 20242480,002487,012430,002460,002460,00707.604
07 mar 20242464,002479,002446,002471,002471,00972.682
06 mar 20242487,002498,002443,882460,002460,001.042.764
05 mar 20242471,002502,762470,122484,002484,001.454.940
04 mar 20242455,002472,002446,002471,002471,00606.253
01 mar 20242474,002483,002446,002464,002464,00502.711
29 feb 20242481,002494,832456,002465,002465,001.104.461
28 feb 20242498,002506,002476,002476,002476,002.718.788
27 feb 20242486,002502,002484,002488,002488,001.839.941
26 feb 20242495,002505,002490,402491,002491,00367.586
23 feb 20242493,002505,002482,002495,002495,00489.768
22 feb 20242500,002509,002483,952495,002495,00543.530
21 feb 20242480,002501,002480,002500,002500,00629.128
20 feb 20242477,002499,002473,002481,002481,00661.692
19 feb 20242462,002478,002451,002478,002478,00507.753
16 feb 20242454,002480,002435,002462,002462,001.489.083
15 feb 20242400,002458,002390,002440,002440,00990.871
14 feb 20242294,002390,002287,002382,002382,001.342.015
13 feb 20242214,002221,002173,002206,002206,002.414.115
12 feb 20242200,002223,002195,002213,002213,00712.872
09 feb 20242177,002217,002177,002191,002191,001.344.293
08 feb 20242230,002239,002177,002177,002177,001.151.295
07 feb 20242297,002306,002239,002239,002239,00892.122
06 feb 20242328,002335,002280,002290,002290,002.019.607
05 feb 20242320,002348,002320,002325,002325,00654.339
02 feb 20242349,002352,002327,492334,002334,00552.274
01 feb 20242330,002343,442321,002330,002330,00469.179
31 ene 20242332,002339,872323,002328,002328,00859.628
30 ene 20242343,002355,002331,002331,002331,00702.458
29 ene 20242339,002351,002335,002338,002338,00526.285
26 ene 20242326,002351,002325,002342,002342,00587.065
25 ene 20242308,002323,002301,002320,002320,00293.383
24 ene 20242326,792333,002313,002313,002313,00453.750
23 ene 20242342,002351,002322,002328,002328,00591.328
22 ene 20242346,002353,002322,002332,002332,00498.094
19 ene 20242344,002355,002329,002334,002334,00469.683
18 ene 20242343,002343,002322,002334,002334,00383.803
17 ene 20242358,002363,002323,002340,002340,00844.323
16 ene 20242363,002381,002353,002375,002375,00724.471
15 ene 20242378,002387,002364,002384,002384,00387.824
12 ene 20242345,002365,002336,002364,002364,00591.552
11 ene 20242340,002340,002318,002332,002332,00757.792
10 ene 20242332,002336,002311,002318,002318,00434.839
09 ene 20242328,002345,002319,002338,002338,001.107.006
08 ene 20242302,002322,002292,002321,002321,00368.216
05 ene 20242294,002316,002284,002304,002304,00392.300
04 ene 20242311,002318,002290,002309,002309,00945.112
03 ene 20242315,002329,002300,002311,002311,00420.495
02 ene 20242306,002315,002285,002315,002315,00448.972
29 dic 20232300,002305,002293,002305,002305,00163.619
28 dic 20232293,002298,002285,002287,002287,00241.030
27 dic 20232297,002312,002267,002288,002288,00295.873
22 dic 20232275,002301,002234,062289,002289,00105.628
21 dic 20232291,002304,002277,002287,002287,00364.220
20 dic 20232292,002316,002270,002297,002297,002.100.315
19 dic 20232270,002286,002263,002284,002284,00934.529
18 dic 20232277,002286,002260,002273,002273,00375.484
15 dic 20232292,002312,002265,002277,002277,001.258.059
14 dic 20232290,002328,002285,002296,002296,00780.924
13 dic 20232279,002291,002259,002274,002274,00664.062
12 dic 20232272,002293,002256,002277,002277,00554.743
11 dic 20232269,002278,002256,002270,002270,00526.865
08 dic 20232259,002294,002252,002273,002273,001.056.843
07 dic 20232227,002267,002209,002258,002258,001.147.187
06 dic 20232252,002264,002232,002232,002232,001.049.290
05 dic 20232217,002228,002195,002226,002226,00491.538
04 dic 20232205,002228,002205,002218,002218,00469.395
01 dic 20232200,002227,002196,002218,002218,00912.784
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...