U.S. markets open in 7 hours 41 minutes
F S&P 500
5,557.25 +11.25 (+0.20%) F Dow Jones
39,538.00 -12.00 (-0.03%) F Nasdaq
20,104.50 +65.00 (+0.32%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,334.90 -1.70 (-0.07%)
Coca-Cola Europacific Partners PLC (CCEP.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 70.00 | 70.20 | 69.40 | 69.40 | 69.40 | 2,954 |
| 26 jun 2024 | 70.20 | 70.80 | 69.90 | 70.80 | 70.80 | 3,646 |
| 25 jun 2024 | 70.60 | 71.40 | 70.40 | 69.70 | 69.70 | 10,904 |
| 24 jun 2024 | 70.20 | 70.40 | 69.70 | 70.40 | 70.40 | 746 |
| 21 jun 2024 | 69.00 | 70.00 | 68.60 | 69.60 | 69.60 | 3,087 |
| 20 jun 2024 | 68.80 | 68.90 | 67.60 | 68.80 | 68.80 | 8,604 |
| 19 jun 2024 | 68.60 | 69.00 | 67.50 | 69.00 | 69.00 | 1,418 |
| 18 jun 2024 | 70.00 | 70.00 | 67.80 | 67.80 | 67.80 | 17,279 |
| 17 jun 2024 | 68.80 | 69.00 | 68.60 | 69.00 | 69.00 | 3,944 |
| 14 jun 2024 | 69.20 | 69.40 | 68.50 | 69.40 | 69.40 | 3,783 |
| 13 jun 2024 | 69.40 | 69.60 | 67.60 | 68.80 | 68.80 | 15,548 |
| 12 jun 2024 | 68.80 | 69.00 | 68.80 | 68.80 | 68.80 | 1,932 |
| 11 jun 2024 | 69.00 | 69.00 | 68.30 | 68.00 | 68.00 | 2,579 |
| 10 jun 2024 | 68.80 | 69.50 | 68.80 | 68.80 | 68.80 | 2,592 |
| 07 jun 2024 | 68.20 | 69.20 | 68.20 | 69.00 | 69.00 | 1,481 |
| 06 jun 2024 | 68.40 | 68.80 | 67.60 | 68.80 | 68.80 | 3,399 |
| 05 jun 2024 | 66.80 | 68.20 | 66.80 | 68.20 | 68.20 | 4,133 |
| 04 jun 2024 | 68.20 | 68.20 | 67.60 | 67.80 | 67.80 | 8,531 |
| 03 jun 2024 | 68.20 | 68.40 | 67.80 | 68.20 | 68.20 | 11,125 |
| 31 may 2024 | 67.00 | 67.30 | 66.00 | 66.80 | 66.80 | 2,327 |
| 30 may 2024 | 66.20 | 66.20 | 65.80 | 66.20 | 66.20 | 7,328 |
| 29 may 2024 | 67.20 | 67.20 | 65.50 | 65.60 | 65.60 | 3,631 |
| 28 may 2024 | 67.00 | 67.22 | 66.60 | 66.40 | 66.40 | 1,723 |
| 24 may 2024 | 67.80 | 68.00 | 67.60 | 68.00 | 68.00 | 3,209 |
| 23 may 2024 | 67.80 | 68.00 | 67.80 | 68.00 | 68.00 | 1,078 |
| 22 may 2024 | 68.00 | 68.00 | 67.70 | 67.40 | 67.40 | 287 |
| 21 may 2024 | 67.80 | 68.72 | 67.80 | 68.20 | 68.20 | 93,907 |
| 20 may 2024 | 67.60 | 68.60 | 67.60 | 68.40 | 68.40 | 6,379 |
| 17 may 2024 | 68.60 | 70.06 | 68.40 | 68.40 | 68.40 | 2,029 |
| 16 may 2024 | 69.00 | 69.60 | 68.99 | 69.40 | 69.40 | 4,719 |
| 15 may 2024 | 69.00 | 70.04 | 68.70 | 69.00 | 69.00 | 1,715 |
| 14 may 2024 | 69.00 | 69.20 | 68.60 | 68.60 | 68.60 | 1,528 |
| 13 may 2024 | 68.40 | 69.20 | 68.40 | 69.00 | 69.00 | 9,105 |
| 10 may 2024 | 68.40 | 68.72 | 68.20 | 68.20 | 68.20 | 612 |
| 09 may 2024 | 67.80 | 68.20 | 67.20 | 68.00 | 68.00 | 1,945 |
| 09 may 2024 | 0.74 Dividendo | |||||
| 08 may 2024 | 66.20 | 68.50 | 66.00 | 68.20 | 67.46 | 3,243 |
| 07 may 2024 | 67.80 | 67.80 | 66.20 | 67.20 | 66.47 | 1,359 |
| 03 may 2024 | 66.20 | 68.00 | 66.20 | 68.00 | 67.26 | 2,541 |
| 02 may 2024 | 67.00 | 67.20 | 67.00 | 67.20 | 66.47 | 11,136 |
| 01 may 2024 | 68.00 | 68.00 | 66.60 | 67.20 | 66.47 | 108 |
| 30 abr 2024 | 66.80 | 67.20 | 67.00 | 67.00 | 66.27 | 1,909 |
| 29 abr 2024 | 67.20 | 67.40 | 66.00 | 66.60 | 65.88 | 3,031 |
| 26 abr 2024 | 66.20 | 67.40 | 66.00 | 67.40 | 66.67 | 11,844 |
| 25 abr 2024 | 65.60 | 67.20 | 65.40 | 66.00 | 65.28 | 6,946 |
| 24 abr 2024 | 65.00 | 65.20 | 64.47 | 65.20 | 64.49 | 3,694 |
| 23 abr 2024 | 64.60 | 64.70 | 64.50 | 64.60 | 63.90 | 7,896 |
| 22 abr 2024 | 63.60 | 64.60 | 63.40 | 64.40 | 63.70 | 6,888 |
| 19 abr 2024 | 62.60 | 63.00 | 62.20 | 63.00 | 62.32 | 3,481 |
| 18 abr 2024 | 62.40 | 62.80 | 62.20 | 62.20 | 61.53 | 4,343 |
| 17 abr 2024 | 62.40 | 62.90 | 62.20 | 62.20 | 61.53 | 4,769 |
| 16 abr 2024 | 63.40 | 63.40 | 62.80 | 62.80 | 62.12 | 2,344 |
| 15 abr 2024 | 63.40 | 64.40 | 63.20 | 63.20 | 62.51 | 4,020 |
| 12 abr 2024 | 64.00 | 64.00 | 63.30 | 63.80 | 63.11 | 1,906 |
| 11 abr 2024 | 63.40 | 63.40 | 62.80 | 62.80 | 62.12 | 3,451 |
| 10 abr 2024 | 63.20 | 63.20 | 62.40 | 62.70 | 62.02 | 3,962 |
| 09 abr 2024 | 62.40 | 63.60 | 62.40 | 62.90 | 62.22 | 8,642 |
| 08 abr 2024 | 63.40 | 64.10 | 63.20 | 64.10 | 63.40 | 5,090 |
| 05 abr 2024 | 63.60 | 63.80 | 63.20 | 63.80 | 63.11 | 3,036 |
| 04 abr 2024 | 64.00 | 64.20 | 63.60 | 63.90 | 63.21 | 4,380 |
| 03 abr 2024 | 64.00 | 64.50 | 63.40 | 64.20 | 63.50 | 3,354 |
| 02 abr 2024 | 65.20 | 65.90 | 64.00 | 64.70 | 64.00 | 9,268 |
| 28 mar 2024 | 66.50 | 66.50 | 65.20 | 66.00 | 65.28 | 3,848 |
| 27 mar 2024 | 66.50 | 66.50 | 66.20 | 66.50 | 65.78 | 13,110 |
| 26 mar 2024 | 66.50 | 67.00 | 65.80 | 67.00 | 66.27 | 9,458 |
| 25 mar 2024 | 66.00 | 66.50 | 65.50 | 65.50 | 64.79 | 4,190 |
| 22 mar 2024 | 66.00 | 66.34 | 65.50 | 65.25 | 64.54 | 8,761 |
| 21 mar 2024 | 63.50 | 66.50 | 63.50 | 66.00 | 65.28 | 6,248 |
| 20 mar 2024 | 65.50 | 65.60 | 65.00 | 65.00 | 64.29 | 3,814 |
| 19 mar 2024 | 65.50 | 66.00 | 65.00 | 65.50 | 64.79 | 5,199 |
| 18 mar 2024 | 65.00 | 66.50 | 65.00 | 66.00 | 65.28 | 3,617 |
| 15 mar 2024 | 66.00 | 67.30 | 65.00 | 65.00 | 64.29 | 5,971 |
| 14 mar 2024 | 66.50 | 66.50 | 64.50 | 65.75 | 65.04 | 7,441 |
| 13 mar 2024 | 66.00 | 66.50 | 65.00 | 67.00 | 66.27 | 8,658 |
| 12 mar 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 65.28 | 8,164 |
| 11 mar 2024 | 65.00 | 67.00 | 64.50 | 66.00 | 65.28 | 13,269 |
| 08 mar 2024 | 64.50 | 66.50 | 64.20 | 65.00 | 64.29 | 5,983 |
| 07 mar 2024 | 64.00 | 65.50 | 63.50 | 64.50 | 63.80 | 3,895 |
| 06 mar 2024 | 63.50 | 66.00 | 63.50 | 64.00 | 63.31 | 5,505 |
| 05 mar 2024 | 64.00 | 64.50 | 63.60 | 64.00 | 63.31 | 2,256 |
| 04 mar 2024 | 63.50 | 64.20 | 63.50 | 63.50 | 62.81 | 3,430 |
| 01 mar 2024 | 63.50 | 64.00 | 63.00 | 63.50 | 62.81 | 27,887 |
| 29 feb 2024 | 64.00 | 64.90 | 63.50 | 63.50 | 62.81 | 2,145 |
| 28 feb 2024 | 65.00 | 65.07 | 64.00 | 64.00 | 63.31 | 10,434 |
| 27 feb 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 64.29 | 4,376 |
| 26 feb 2024 | 63.00 | 65.10 | 63.00 | 64.75 | 64.05 | 8,380 |
| 23 feb 2024 | 62.50 | 63.00 | 61.80 | 62.50 | 61.82 | 8,042 |
| 22 feb 2024 | 63.50 | 64.00 | 63.00 | 63.00 | 62.32 | 7,994 |
| 21 feb 2024 | 63.30 | 63.60 | 63.00 | 63.00 | 62.32 | 4,748 |
| 20 feb 2024 | 62.50 | 63.50 | 62.10 | 63.25 | 62.56 | 7,673 |
| 19 feb 2024 | 63.00 | 63.00 | 61.80 | 63.00 | 62.32 | 5,312 |
| 16 feb 2024 | 62.50 | 62.80 | 62.20 | 62.00 | 61.33 | 4,680 |
| 15 feb 2024 | 62.00 | 62.50 | 61.74 | 62.00 | 61.33 | 38,616 |
| 14 feb 2024 | 62.00 | 62.30 | 61.57 | 62.00 | 61.33 | 2,669 |
| 13 feb 2024 | 62.50 | 62.50 | 61.89 | 62.00 | 61.33 | 2,942 |
| 12 feb 2024 | 62.00 | 62.50 | 61.80 | 62.50 | 61.82 | 9,190 |
| 09 feb 2024 | 62.00 | 62.40 | 61.50 | 61.75 | 61.08 | 21,335 |
| 08 feb 2024 | 62.00 | 62.60 | 62.00 | 63.00 | 62.32 | 7,677 |
| 07 feb 2024 | 64.00 | 64.30 | 62.50 | 62.50 | 61.82 | 26,298 |
| 06 feb 2024 | 64.00 | 64.00 | 63.80 | 64.00 | 63.31 | 5,907 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.