(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 14,90 | 15,36 | 14,88 | 15,36 | 751.800 | | 2001-10-08 | 00:00:00 | 15,50 | 15,91 | 15,25 | 15,91 | 845.700 | | 2001-10-09 | 00:00:00 | 15,91 | 16,31 | 15,80 | 16,26 | 1.084.100 | | 2001-10-10 | 00:00:00 | 16,20 | 16,60 | 16,06 | 16,32 | 509.100 | | 2001-10-11 | 00:00:00 | 16,57 | 16,70 | 16,19 | 16,19 | 635.800 | | 2001-10-12 | 00:00:00 | 16,05 | 16,15 | 15,70 | 15,95 | 424.400 | | 2001-10-15 | 00:00:00 | 15,95 | 15,98 | 15,70 | 15,85 | 646.000 | | 2001-10-16 | 00:00:00 | 16,05 | 16,98 | 16,03 | 16,83 | 1.653.400 | | 2001-10-17 | 00:00:00 | 16,95 | 17,45 | 16,83 | 17,28 | 1.269.600 | | 2001-10-18 | 00:00:00 | 17,50 | 18,12 | 17,45 | 17,85 | 2.012.200 | | 2001-10-19 | 00:00:00 | 17,90 | 18,05 | 17,50 | 17,56 | 3.272.700 | | 2001-10-22 | 00:00:00 | 18,00 | 18,00 | 17,72 | 17,98 | 1.354.200 | | 2001-10-23 | 00:00:00 | 18,00 | 18,25 | 17,87 | 17,90 | 1.524.900 | | 2001-10-24 | 00:00:00 | 17,95 | 18,49 | 17,89 | 18,36 | 760.100 | | 2001-10-25 | 00:00:00 | 18,15 | 19,01 | 18,07 | 19,00 | 1.106.500 | | 2001-10-26 | 00:00:00 | 19,00 | 19,23 | 18,88 | 18,98 | 995.700 | | 2001-10-29 | 00:00:00 | 18,90 | 18,91 | 18,60 | 18,80 | 620.300 | | 2001-10-30 | 00:00:00 | 18,95 | 18,95 | 18,49 | 18,60 | 936.800 | | 2001-10-31 | 00:00:00 | 18,50 | 18,65 | 18,25 | 18,35 | 908.100 | | 2001-11-01 | 00:00:00 | 18,35 | 19,08 | 18,25 | 19,00 | 1.200.600 | | 2001-11-02 | 00:00:00 | 19,00 | 19,05 | 18,83 | 18,97 | 933.200 | | 2001-11-05 | 00:00:00 | 18,98 | 19,15 | 18,90 | 19,05 | 503.300 | | 2001-11-06 | 00:00:00 | 18,95 | 19,00 | 18,90 | 18,99 | 642.500 | | 2001-11-07 | 00:00:00 | 19,00 | 19,47 | 18,95 | 19,11 | 1.285.200 | | 2001-11-08 | 00:00:00 | 19,15 | 19,43 | 19,15 | 19,38 | 691.200 | | 2001-11-09 | 00:00:00 | 19,30 | 19,30 | 19,01 | 19,16 | 432.500 | | 2001-11-12 | 00:00:00 | 18,91 | 19,19 | 18,73 | 19,14 | 627.000 | | 2001-11-13 | 00:00:00 | 19,10 | 19,29 | 18,99 | 19,12 | 1.110.400 | | 2001-11-14 | 00:00:00 | 19,12 | 19,15 | 19,00 | 19,08 | 531.500 | | 2001-11-15 | 00:00:00 | 19,00 | 19,07 | 18,55 | 18,79 | 758.900 | | 2001-11-16 | 00:00:00 | 18,95 | 19,07 | 18,62 | 18,75 | 2.613.500 | | 2001-11-19 | 00:00:00 | 18,85 | 18,85 | 18,51 | 18,80 | 454.500 | | 2001-11-20 | 00:00:00 | 18,65 | 18,65 | 17,94 | 18,03 | 1.691.800 | | 2001-11-21 | 00:00:00 | 18,10 | 18,10 | 17,66 | 17,93 | 775.000 | | 2001-11-23 | 00:00:00 | 17,75 | 17,90 | 17,62 | 17,89 | 258.700 | | 2001-11-26 | 00:00:00 | 17,90 | 17,93 | 17,78 | 17,90 | 450.000 | | 2001-11-27 | 00:00:00 | 17,70 | 17,70 | 17,21 | 17,40 | 834.100 | | 2001-11-28 | 00:00:00 | 17,40 | 17,40 | 16,97 | 17,00 | 1.160.300 | | 2001-11-29 | 00:00:00 | 17,10 | 17,18 | 16,97 | 17,08 | 757.900 | | 2001-11-30 | 00:00:00 | 17,08 | 17,58 | 17,06 | 17,45 | 881.400 | | 2001-12-03 | 00:00:00 | 17,20 | 17,21 | 16,75 | 17,02 | 1.207.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
