(Login BolsaPT & Canal Forex) |
|
 Coca-Cola Enterpr - [Ticker: CCE] |     | | Última Trade | 48,730 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.36 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 40,510 x 400 - 40,530 x 300 | EPS | 0,00 | | Abertura | 48,700 | PER | 0,00% | | Máximo | 49,260 | Pagamento Dividendo | | | Mínimo | 48,620 | Data Ex-Dividendo | | | Fecho Anterior | 49,090 | Yield | | | Volume | 1.206.800 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CCE de 2000-01-01 a 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 17,05 | 17,15 | 16,90 | 17,06 | 1.044.100 | | 2001-06-08 | 00:00:00 | 17,02 | 17,15 | 17,01 | 17,10 | 346.800 | | 2001-06-11 | 00:00:00 | 17,10 | 17,10 | 16,93 | 16,95 | 465.200 | | 2001-06-12 | 00:00:00 | 16,90 | 17,00 | 16,75 | 16,82 | 2.791.200 | | 2001-06-13 | 00:00:00 | 16,82 | 16,99 | 16,66 | 16,80 | 354.100 | | 2001-06-14 | 00:00:00 | 16,83 | 16,83 | 16,36 | 16,39 | 408.300 | | 2001-06-15 | 00:00:00 | 16,25 | 16,55 | 16,20 | 16,22 | 947.200 | | 2001-06-18 | 00:00:00 | 16,23 | 16,23 | 15,90 | 15,92 | 469.000 | | 2001-06-19 | 00:00:00 | 16,00 | 16,09 | 15,80 | 16,00 | 581.500 | | 2001-06-20 | 00:00:00 | 16,00 | 16,20 | 15,90 | 16,00 | 468.000 | | 2001-06-21 | 00:00:00 | 15,95 | 16,25 | 15,87 | 16,21 | 595.900 | | 2001-06-22 | 00:00:00 | 16,21 | 16,23 | 15,90 | 16,05 | 637.400 | | 2001-06-25 | 00:00:00 | 16,18 | 16,39 | 16,10 | 16,30 | 575.600 | | 2001-06-26 | 00:00:00 | 16,10 | 16,25 | 16,00 | 16,05 | 907.400 | | 2001-06-27 | 00:00:00 | 16,00 | 16,25 | 15,95 | 16,22 | 476.400 | | 2001-06-28 | 00:00:00 | 16,25 | 16,75 | 16,25 | 16,60 | 617.300 | | 2001-06-29 | 00:00:00 | 16,85 | 16,85 | 16,35 | 16,35 | 1.110.700 | | 2001-07-02 | 00:00:00 | 16,40 | 16,66 | 16,27 | 16,56 | 739.200 | | 2001-07-03 | 00:00:00 | 16,60 | 16,83 | 16,45 | 16,76 | 309.300 | | 2001-07-05 | 00:00:00 | 16,70 | 16,90 | 16,51 | 16,60 | 436.600 | | 2001-07-06 | 00:00:00 | 16,65 | 16,82 | 16,45 | 16,65 | 937.800 | | 2001-07-09 | 00:00:00 | 16,70 | 16,98 | 16,70 | 16,87 | 817.900 | | 2001-07-10 | 00:00:00 | 16,86 | 16,95 | 16,80 | 16,86 | 692.500 | | 2001-07-11 | 00:00:00 | 17,15 | 18,60 | 16,97 | 17,85 | 3.266.300 | | 2001-07-12 | 00:00:00 | 17,85 | 17,93 | 17,55 | 17,72 | 1.819.800 | | 2001-07-13 | 00:00:00 | 17,72 | 17,85 | 17,59 | 17,75 | 406.100 | | 2001-07-16 | 00:00:00 | 17,75 | 17,85 | 17,55 | 17,73 | 548.600 | | 2001-07-17 | 00:00:00 | 17,10 | 17,25 | 15,05 | 15,05 | 3.442.000 | | 2001-07-18 | 00:00:00 | 15,15 | 15,50 | 15,15 | 15,26 | 1.278.300 | | 2001-07-19 | 00:00:00 | 15,26 | 15,41 | 14,97 | 15,07 | 781.200 | | 2001-07-20 | 00:00:00 | 15,07 | 15,45 | 15,00 | 15,35 | 907.700 | | 2001-07-23 | 00:00:00 | 15,20 | 15,40 | 14,63 | 14,63 | 904.100 | | 2001-07-24 | 00:00:00 | 14,85 | 14,85 | 14,50 | 14,55 | 611.000 | | 2001-07-25 | 00:00:00 | 14,70 | 14,88 | 14,59 | 14,87 | 802.900 | | 2001-07-26 | 00:00:00 | 14,85 | 14,95 | 14,70 | 14,93 | 404.800 | | 2001-07-27 | 00:00:00 | 14,83 | 14,85 | 14,42 | 14,49 | 512.800 | | 2001-07-30 | 00:00:00 | 14,55 | 14,60 | 14,15 | 14,40 | 814.000 | | 2001-07-31 | 00:00:00 | 14,50 | 14,97 | 14,40 | 14,62 | 800.700 | | 2001-08-01 | 00:00:00 | 14,72 | 14,73 | 14,07 | 14,09 | 648.100 | | 2001-08-02 | 00:00:00 | 14,15 | 14,60 | 14,01 | 14,58 | 1.307.500 | | 2001-08-03 | 00:00:00 | 14,50 | 14,69 | 14,25 | 14,40 | 462.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
