(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 14,50 | 14,69 | 14,25 | 14,40 | 462.400 | | 2001-08-06 | 00:00:00 | 14,40 | 14,55 | 14,28 | 14,41 | 335.200 | | 2001-08-07 | 00:00:00 | 14,40 | 14,75 | 14,35 | 14,73 | 597.400 | | 2001-08-08 | 00:00:00 | 14,73 | 15,25 | 14,65 | 15,00 | 947.600 | | 2001-08-09 | 00:00:00 | 15,30 | 15,30 | 14,91 | 15,00 | 2.817.000 | | 2001-08-10 | 00:00:00 | 14,95 | 15,08 | 14,93 | 15,00 | 824.600 | | 2001-08-13 | 00:00:00 | 15,00 | 15,25 | 14,90 | 14,99 | 472.000 | | 2001-08-14 | 00:00:00 | 15,00 | 15,20 | 14,95 | 14,98 | 297.400 | | 2001-08-15 | 00:00:00 | 15,08 | 15,30 | 14,91 | 15,13 | 538.900 | | 2001-08-16 | 00:00:00 | 15,13 | 15,37 | 15,05 | 15,29 | 644.600 | | 2001-08-17 | 00:00:00 | 15,15 | 15,42 | 15,01 | 15,34 | 359.200 | | 2001-08-20 | 00:00:00 | 15,34 | 15,40 | 15,22 | 15,25 | 255.200 | | 2001-08-21 | 00:00:00 | 15,23 | 15,23 | 14,85 | 14,92 | 792.900 | | 2001-08-22 | 00:00:00 | 14,95 | 15,05 | 14,76 | 14,92 | 450.500 | | 2001-08-23 | 00:00:00 | 14,85 | 15,00 | 14,79 | 14,86 | 485.700 | | 2001-08-24 | 00:00:00 | 14,85 | 15,48 | 14,80 | 15,40 | 589.800 | | 2001-08-27 | 00:00:00 | 15,40 | 15,60 | 15,25 | 15,31 | 362.700 | | 2001-08-28 | 00:00:00 | 15,25 | 15,47 | 15,10 | 15,25 | 464.000 | | 2001-08-29 | 00:00:00 | 15,16 | 15,30 | 14,90 | 14,98 | 348.500 | | 2001-08-30 | 00:00:00 | 15,05 | 15,15 | 14,99 | 15,05 | 381.300 | | 2001-08-31 | 00:00:00 | 14,95 | 15,25 | 14,90 | 15,17 | 372.600 | | 2001-09-04 | 00:00:00 | 15,15 | 15,58 | 15,10 | 15,45 | 630.500 | | 2001-09-05 | 00:00:00 | 15,25 | 15,74 | 15,07 | 15,51 | 627.400 | | 2001-09-06 | 00:00:00 | 15,75 | 15,75 | 15,22 | 15,30 | 656.800 | | 2001-09-07 | 00:00:00 | 15,17 | 15,27 | 15,00 | 15,06 | 687.700 | | 2001-09-10 | 00:00:00 | 15,00 | 15,61 | 14,98 | 15,55 | 713.200 | | 2001-09-17 | 00:00:00 | 14,50 | 15,16 | 14,48 | 15,05 | 906.000 | | 2001-09-18 | 00:00:00 | 14,80 | 15,18 | 14,73 | 15,03 | 452.200 | | 2001-09-19 | 00:00:00 | 14,93 | 15,28 | 14,63 | 15,15 | 1.066.700 | | 2001-09-20 | 00:00:00 | 15,00 | 15,04 | 14,60 | 14,60 | 1.072.200 | | 2001-09-21 | 00:00:00 | 13,75 | 14,71 | 13,46 | 14,60 | 1.386.000 | | 2001-09-24 | 00:00:00 | 14,61 | 15,20 | 14,61 | 15,20 | 605.400 | | 2001-09-25 | 00:00:00 | 15,20 | 15,45 | 14,90 | 15,03 | 608.100 | | 2001-09-26 | 00:00:00 | 15,04 | 15,08 | 14,40 | 14,61 | 432.500 | | 2001-09-27 | 00:00:00 | 14,73 | 15,01 | 14,69 | 14,97 | 525.700 | | 2001-09-28 | 00:00:00 | 15,20 | 15,43 | 14,83 | 15,34 | 714.700 | | 2001-10-01 | 00:00:00 | 15,25 | 15,25 | 14,75 | 14,85 | 572.500 | | 2001-10-02 | 00:00:00 | 15,20 | 15,25 | 14,82 | 15,00 | 664.300 | | 2001-10-03 | 00:00:00 | 14,90 | 15,00 | 14,80 | 14,95 | 501.400 | | 2001-10-04 | 00:00:00 | 15,40 | 15,40 | 14,82 | 14,85 | 697.800 | | 2001-10-05 | 00:00:00 | 14,90 | 15,36 | 14,88 | 15,36 | 751.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
