(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 44,53 | 45,01 | 44,46 | 44,81 | 2.146.969 | | 2018-10-08 | 00:00:00 | 44,50 | 44,94 | 44,41 | 44,76 | 1.607.469 | | 2018-10-09 | 00:00:00 | 44,35 | 44,53 | 43,77 | 43,78 | 1.729.108 | | 2018-10-10 | 00:00:00 | 43,97 | 44,10 | 43,01 | 43,06 | 2.463.946 | | 2018-10-11 | 00:00:00 | 43,07 | 43,24 | 42,53 | 42,62 | 2.043.451 | | 2018-10-12 | 00:00:00 | 42,77 | 43,38 | 42,69 | 43,12 | 2.741.352 | | 2018-10-15 | 00:00:00 | 43,24 | 43,74 | 43,17 | 43,42 | 3.230.788 | | 2018-10-16 | 00:00:00 | 43,79 | 44,84 | 43,75 | 44,80 | 2.315.196 | | 2018-10-17 | 00:00:00 | 44,48 | 45,61 | 44,48 | 45,37 | 2.607.351 | | 2018-10-18 | 00:00:00 | 45,13 | 45,29 | 44,65 | 45,01 | 1.227.345 | | 2018-10-19 | 00:00:00 | 44,98 | 45,33 | 44,83 | 45,00 | 1.827.920 | | 2018-10-22 | 00:00:00 | 44,97 | 45,19 | 44,66 | 44,70 | 261.972 | | 2018-10-23 | 00:00:00 | 44,21 | 44,83 | 43,86 | 44,48 | 1.273.700 | | 2018-10-24 | 00:00:00 | 44,11 | 44,91 | 44,04 | 44,29 | 1.836.489 | | 2018-10-25 | 00:00:00 | 43,15 | 43,98 | 42,90 | 43,53 | 2.241.191 | | 2018-10-26 | 00:00:00 | 43,38 | 44,40 | 42,94 | 44,19 | 2.390.252 | | 2018-10-29 | 00:00:00 | 44,39 | 45,22 | 44,09 | 44,38 | 1.787.808 | | 2018-10-30 | 00:00:00 | 44,50 | 45,13 | 44,29 | 45,06 | 1.288.406 | | 2018-10-31 | 00:00:00 | 45,13 | 46,07 | 44,92 | 45,49 | 2.865.877 | | 2018-11-01 | 00:00:00 | 45,73 | 45,99 | 45,65 | 45,80 | 1.406.790 | | 2018-11-02 | 00:00:00 | 45,92 | 46,13 | 45,51 | 45,83 | 1.057.822 | | 2018-11-05 | 00:00:00 | 45,83 | 46,26 | 45,65 | 46,18 | 1.388.542 | | 2018-11-06 | 00:00:00 | 45,97 | 46,90 | 45,97 | 46,72 | 1.905.305 | | 2018-11-07 | 00:00:00 | 47,08 | 47,75 | 46,69 | 47,26 | 1.200.960 | | 2018-11-08 | 00:00:00 | 46,54 | 47,56 | 46,48 | 47,50 | 1.071.981 | | 2018-11-09 | 00:00:00 | 47,20 | 48,00 | 47,07 | 47,95 | 1.404.810 | | 2018-11-12 | 00:00:00 | 47,60 | 48,19 | 47,55 | 47,93 | 1.441.550 | | 2018-11-13 | 00:00:00 | 47,97 | 48,20 | 47,68 | 48,01 | 1.273.695 | | 2018-11-14 | 00:00:00 | 48,10 | 48,48 | 47,97 | 48,33 | 1.691.975 | | 2018-11-15 | 00:00:00 | 47,99 | 48,56 | 47,99 | 48,40 | 1.253.945 | | 2018-11-16 | 00:00:00 | 48,52 | 49,43 | 48,41 | 49,17 | 1.082.307 | | 2018-11-19 | 00:00:00 | 49,19 | 49,40 | 48,71 | 48,85 | 1.380.871 | | 2018-11-20 | 00:00:00 | 48,25 | 48,67 | 47,90 | 48,00 | 1.623.564 | | 2018-11-21 | 00:00:00 | 47,84 | 48,57 | 47,81 | 48,50 | 1.899.862 | | 2018-11-23 | 00:00:00 | 48,06 | 48,95 | 47,96 | 48,88 | 612.166 | | 2018-11-26 | 00:00:00 | 48,84 | 49,16 | 48,45 | 48,66 | 1.877.380 | | 2018-11-27 | 00:00:00 | 48,45 | 48,61 | 48,20 | 48,44 | 1.690.345 | | 2018-11-28 | 00:00:00 | 48,13 | 49,11 | 47,93 | 49,09 | 1.759.167 | | 2018-11-29 | 00:00:00 | 48,70 | 49,26 | 48,62 | 48,73 | 1.206.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
