Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CCEP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 73.25 | -0.76 | -1.03% | 73.62 | 74.06 | 73.20 | 1,030,766 |
| 21 May 2024 | 74.01 | 0.06 | 0.08% | 74.37 | 74.37 | 73.475 | 805,533 |
| 20 May 2024 | 73.95 | -0.56 | -0.75% | 74.40 | 74.60 | 73.89 | 716,488 |
| 17 May 2024 | 74.51 | -0.41 | -0.55% | 74.59 | 74.64 | 74.12 | 787,395 |
| 16 May 2024 | 74.92 | -0.21 | -0.28% | 75.25 | 75.42 | 74.71 | 766,898 |
| 15 May 2024 | 75.13 | 0.32 | 0.43% | 74.79 | 75.435 | 74.56 | 920,561 |
| 14 May 2024 | 74.81 | 0.35 | 0.47% | 74.58 | 74.965 | 74.20 | 953,449 |
| 13 May 2024 | 74.46 | 0.63 | 0.85% | 73.88 | 74.82 | 73.78 | 1,052,437 |
| 10 May 2024 | 73.83 | 0.19 | 0.26% | 73.82 | 74.11 | 73.54 | 1,162,755 |
| 09 May 2024 | 73.64 | 0.12 | 0.16% | 73.03 | 73.67 | 72.85 | 1,021,922 |
| 08 May 2024 | 73.52 | 0.22 | 0.30% | 73.35 | 73.635 | 72.84 | 1,669,573 |
| 07 May 2024 | 73.30 | 1.94 | 2.72% | 71.73 | 73.47 | 71.54 | 2,010,699 |
| 06 May 2024 | 71.36 | -0.45 | -0.63% | 71.665 | 71.93 | 71.211 | 920,749 |
| 03 May 2024 | 71.81 | 0.28 | 0.39% | 71.45 | 71.975 | 71.08 | 1,134,491 |
| 02 May 2024 | 71.53 | -0.06 | -0.08% | 71.75 | 72.01 | 71.32 | 1,215,710 |
| 01 May 2024 | 71.59 | -0.43 | -0.60% | 71.71 | 72.35 | 70.95 | 1,131,084 |
| 30 Abr 2024 | 72.02 | 0.00 | 0.01% | 71.82 | 72.24 | 71.50 | 1,514,266 |
| 29 Abr 2024 | 72.015 | 0.52 | 0.72% | 71.85 | 72.195 | 71.56 | 879,541 |
| 26 Abr 2024 | 71.50 | 0.56 | 0.79% | 70.65 | 72.05 | 70.51 | 1,057,003 |
| 25 Abr 2024 | 70.94 | 1.28 | 1.84% | 70.87 | 71.985 | 70.28 | 2,426,134 |
| 24 Abr 2024 | 69.66 | 0.53 | 0.77% | 68.45 | 69.87 | 68.45 | 1,114,521 |
| 23 Abr 2024 | 69.13 | 0.03 | 0.04% | 69.04 | 69.35 | 68.76 | 1,186,626 |
| 22 Abr 2024 | 69.10 | 1.52 | 2.25% | 67.80 | 69.18 | 67.80 | 1,766,625 |
| 19 Abr 2024 | 67.58 | 0.98 | 1.47% | 67.07 | 67.64 | 66.57 | 1,472,178 |
| 18 Abr 2024 | 66.60 | 0.25 | 0.38% | 66.70 | 67.125 | 66.21 | 1,080,691 |
| 17 Abr 2024 | 66.35 | -0.10 | -0.15% | 66.84 | 66.9582 | 65.94 | 1,459,806 |
| 16 Abr 2024 | 66.45 | -0.63 | -0.94% | 66.95 | 67.03 | 66.37 | 1,253,839 |
| 15 Abr 2024 | 67.08 | -0.66 | -0.97% | 68.53 | 68.59 | 66.615 | 1,357,275 |
| 12 Abr 2024 | 67.74 | -0.15 | -0.22% | 67.63 | 68.11 | 67.39 | 1,347,809 |
| 11 Abr 2024 | 67.89 | 0.47 | 0.70% | 67.62 | 68.345 | 67.305 | 1,291,986 |
| 10 Abr 2024 | 67.42 | -1.08 | -1.58% | 67.73 | 67.935 | 67.17 | 1,450,968 |
| 09 Abr 2024 | 68.50 | -0.34 | -0.49% | 68.66 | 68.66 | 67.19 | 1,024,899 |
| 08 Abr 2024 | 68.84 | -0.45 | -0.65% | 69.29 | 69.86 | 68.565 | 953,332 |
| 05 Abr 2024 | 69.29 | 0.54 | 0.79% | 68.55 | 69.74 | 68.34 | 1,442,332 |
| 04 Abr 2024 | 68.75 | -0.20 | -0.29% | 69.09 | 69.98 | 68.58 | 1,028,247 |
| 03 Abr 2024 | 68.95 | -0.02 | -0.03% | 69.00 | 69.67 | 68.62 | 1,592,048 |
| 02 Abr 2024 | 68.97 | -0.32 | -0.46% | 70.09 | 70.2099 | 68.62 | 1,656,223 |
| 01 Abr 2024 | 69.29 | -0.66 | -0.94% | 70.37 | 70.46 | 69.25 | 896,027 |
| 28 Mar 2024 | 69.95 | -1.55 | -2.17% | 71.78 | 71.87 | 69.87 | 1,898,564 |
| 27 Mar 2024 | 71.50 | 0.04 | 0.06% | 71.93 | 72.31 | 71.28 | 1,106,246 |
| 26 Mar 2024 | 71.46 | -0.08 | -0.11% | 71.56 | 72.12 | 71.27 | 1,391,406 |
| 25 Mar 2024 | 71.54 | 0.22 | 0.31% | 71.28 | 71.83 | 70.99 | 867,869 |
| 22 Mar 2024 | 71.32 | -0.06 | -0.08% | 72.11 | 72.11 | 70.84 | 1,215,228 |
| 21 Mar 2024 | 71.38 | -0.41 | -0.57% | 72.00 | 72.58 | 71.33 | 978,493 |
| 20 Mar 2024 | 71.79 | 0.84 | 1.18% | 70.81 | 71.94 | 70.68 | 1,128,008 |
| 19 Mar 2024 | 70.95 | -0.36 | -0.50% | 71.45 | 71.52 | 70.70 | 1,303,082 |
| 18 Mar 2024 | 71.31 | 0.39 | 0.55% | 70.82 | 72.13 | 70.80 | 1,201,494 |
| 15 Mar 2024 | 70.92 | -1.05 | -1.46% | 71.74 | 71.84 | 70.74 | 3,296,981 |
| 14 Mar 2024 | 71.97 | -0.10 | -0.14% | 72.10 | 72.319 | 71.31 | 1,840,525 |
| 13 Mar 2024 | 72.07 | 0.59 | 0.83% | 71.77 | 72.67 | 71.55 | 1,453,734 |
| 12 Mar 2024 | 71.48 | -0.04 | -0.06% | 71.39 | 72.0499 | 71.24 | 1,249,671 |
| 11 Mar 2024 | 71.52 | 0.93 | 1.32% | 70.71 | 71.635 | 70.47 | 982,731 |
| 08 Mar 2024 | 70.59 | 0.03 | 0.04% | 70.67 | 71.74 | 70.42 | 1,168,907 |
| 07 Mar 2024 | 70.56 | 0.96 | 1.38% | 69.51 | 70.62 | 69.48 | 1,153,884 |
| 06 Mar 2024 | 69.60 | 0.11 | 0.16% | 70.17 | 71.00 | 69.34 | 1,313,096 |
| 05 Mar 2024 | 69.49 | -0.05 | -0.07% | 69.59 | 70.18 | 69.075 | 1,575,086 |
| 04 Mar 2024 | 69.54 | 0.14 | 0.20% | 69.35 | 70.325 | 69.145 | 1,377,724 |
| 01 Mar 2024 | 69.40 | 0.77 | 1.12% | 68.53 | 69.735 | 68.24 | 1,681,089 |
| 29 Feb 2024 | 68.63 | -0.97 | -1.39% | 69.42 | 69.91 | 68.45 | 3,201,503 |
| 28 Feb 2024 | 69.60 | -1.16 | -1.64% | 70.47 | 70.49 | 69.18 | 1,974,778 |
| 27 Feb 2024 | 70.76 | -0.93 | -1.30% | 71.32 | 71.64 | 70.2925 | 1,684,817 |
| 26 Feb 2024 | 71.69 | 3.13 | 4.57% | 68.58 | 71.705 | 68.58 | 2,015,073 |
| 23 Feb 2024 | 68.56 | -0.06 | -0.09% | 67.24 | 68.76 | 66.75 | 2,472,692 |
