(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 17,20 | 17,21 | 16,75 | 17,02 | 1.207.200 | 2001-12-04 | 00:00:00 | 17,40 | 18,15 | 17,30 | 17,87 | 2.613.100 | 2001-12-05 | 00:00:00 | 20,00 | 20,12 | 19,41 | 19,50 | 5.233.100 | 2001-12-06 | 00:00:00 | 19,55 | 19,55 | 18,50 | 19,00 | 1.667.100 | 2001-12-07 | 00:00:00 | 19,25 | 19,69 | 19,17 | 19,48 | 1.432.900 | 2001-12-10 | 00:00:00 | 19,55 | 19,60 | 19,21 | 19,28 | 535.700 | 2001-12-11 | 00:00:00 | 19,13 | 19,29 | 19,10 | 19,26 | 789.900 | 2001-12-12 | 00:00:00 | 19,20 | 19,39 | 19,15 | 19,29 | 503.000 | 2001-12-13 | 00:00:00 | 19,29 | 19,38 | 19,11 | 19,14 | 459.200 | 2001-12-14 | 00:00:00 | 19,10 | 19,24 | 19,00 | 19,00 | 603.000 | 2001-12-17 | 00:00:00 | 19,00 | 19,25 | 18,88 | 19,11 | 678.800 | 2001-12-18 | 00:00:00 | 19,10 | 19,15 | 19,04 | 19,14 | 332.000 | 2001-12-19 | 00:00:00 | 19,05 | 19,30 | 19,00 | 19,19 | 721.900 | 2001-12-20 | 00:00:00 | 19,25 | 19,30 | 19,03 | 19,20 | 478.100 | 2001-12-21 | 00:00:00 | 19,30 | 19,47 | 19,06 | 19,27 | 1.133.900 | 2001-12-24 | 00:00:00 | 19,25 | 19,25 | 19,15 | 19,18 | 118.600 | 2001-12-26 | 00:00:00 | 19,00 | 19,43 | 19,00 | 19,22 | 474.400 | 2001-12-27 | 00:00:00 | 19,45 | 19,47 | 19,04 | 19,24 | 289.100 | 2001-12-28 | 00:00:00 | 19,24 | 19,30 | 18,96 | 19,10 | 574.700 | 2001-12-31 | 00:00:00 | 19,09 | 19,25 | 18,92 | 18,94 | 452.300 | 2002-01-02 | 00:00:00 | 18,80 | 19,41 | 18,47 | 19,38 | 1.146.700 | 2002-01-03 | 00:00:00 | 19,48 | 19,50 | 19,25 | 19,49 | 880.700 | 2002-01-04 | 00:00:00 | 19,49 | 19,85 | 19,35 | 19,77 | 1.194.200 | 2002-01-07 | 00:00:00 | 19,60 | 19,60 | 19,36 | 19,39 | 1.035.100 | 2002-01-08 | 00:00:00 | 19,39 | 19,45 | 19,06 | 19,29 | 903.900 | 2002-01-09 | 00:00:00 | 19,35 | 19,50 | 19,08 | 19,20 | 923.300 | 2002-01-10 | 00:00:00 | 19,24 | 19,33 | 19,00 | 19,10 | 811.200 | 2002-01-11 | 00:00:00 | 19,30 | 19,30 | 19,12 | 19,17 | 712.300 | 2002-01-14 | 00:00:00 | 19,17 | 19,81 | 19,10 | 19,53 | 1.148.400 | 2002-01-15 | 00:00:00 | 19,63 | 19,99 | 19,59 | 19,95 | 1.003.100 | 2002-01-16 | 00:00:00 | 19,90 | 19,99 | 19,84 | 19,88 | 1.089.700 | 2002-01-17 | 00:00:00 | 19,70 | 20,08 | 19,70 | 20,03 | 1.616.800 | 2002-01-18 | 00:00:00 | 19,95 | 20,10 | 19,91 | 20,02 | 1.199.100 | 2002-01-22 | 00:00:00 | 20,02 | 20,67 | 20,01 | 20,45 | 1.642.500 | 2002-01-23 | 00:00:00 | 20,50 | 20,50 | 18,00 | 18,30 | 5.953.100 | 2002-01-24 | 00:00:00 | 18,00 | 18,00 | 15,99 | 16,83 | 5.556.900 | 2002-01-25 | 00:00:00 | 16,83 | 16,83 | 16,10 | 16,65 | 3.352.500 | 2002-01-28 | 00:00:00 | 16,65 | 16,96 | 16,64 | 16,80 | 1.755.300 | 2002-01-29 | 00:00:00 | 16,80 | 16,85 | 16,06 | 16,13 | 1.821.800 | 2002-01-30 | 00:00:00 | 16,18 | 16,25 | 15,94 | 16,15 | 1.512.900 | 2002-01-31 | 00:00:00 | 16,15 | 16,25 | 16,06 | 16,25 | 1.302.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|