(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 | | 2002-01-31 | 00:00:00 | 16,15 | 16,25 | 16,06 | 16,25 | 1.302.000 | | 2002-02-01 | 00:00:00 | 16,25 | 16,25 | 15,97 | 16,17 | 1.862.600 | | 2002-02-04 | 00:00:00 | 16,18 | 16,85 | 16,14 | 16,35 | 1.841.400 | | 2002-02-05 | 00:00:00 | 16,11 | 16,77 | 16,11 | 16,52 | 1.028.900 | | 2002-02-06 | 00:00:00 | 16,52 | 16,96 | 16,45 | 16,92 | 2.255.600 | | 2002-02-07 | 00:00:00 | 16,88 | 16,89 | 16,65 | 16,70 | 1.225.200 | | 2002-02-08 | 00:00:00 | 16,50 | 16,68 | 16,28 | 16,45 | 710.200 | | 2002-02-11 | 00:00:00 | 16,50 | 16,86 | 16,42 | 16,78 | 1.020.600 | | 2002-02-12 | 00:00:00 | 16,53 | 16,90 | 16,45 | 16,74 | 1.208.600 | | 2002-02-13 | 00:00:00 | 16,58 | 16,85 | 16,36 | 16,60 | 712.600 | | 2002-02-14 | 00:00:00 | 16,47 | 16,99 | 16,47 | 16,85 | 512.200 | | 2002-02-15 | 00:00:00 | 16,70 | 17,15 | 16,48 | 17,01 | 889.400 | | 2002-02-19 | 00:00:00 | 17,00 | 17,20 | 16,89 | 17,15 | 1.167.100 | | 2002-02-20 | 00:00:00 | 17,15 | 17,50 | 17,03 | 17,44 | 1.470.600 | | 2002-02-21 | 00:00:00 | 17,58 | 17,58 | 17,15 | 17,23 | 656.400 | | 2002-02-22 | 00:00:00 | 17,15 | 17,81 | 17,10 | 17,75 | 970.900 | | 2002-02-25 | 00:00:00 | 17,75 | 17,97 | 17,56 | 17,81 | 502.500 | | 2002-02-26 | 00:00:00 | 17,68 | 17,70 | 17,10 | 17,48 | 793.800 | | 2002-02-27 | 00:00:00 | 17,40 | 17,54 | 17,05 | 17,54 | 1.033.300 | | 2002-02-28 | 00:00:00 | 17,54 | 17,83 | 17,34 | 17,43 | 737.900 | | 2002-03-01 | 00:00:00 | 17,43 | 17,54 | 17,20 | 17,40 | 632.500 | | 2002-03-04 | 00:00:00 | 17,40 | 17,40 | 16,85 | 17,17 | 1.721.800 | | 2002-03-05 | 00:00:00 | 17,17 | 17,31 | 16,87 | 17,01 | 1.388.000 | | 2002-03-06 | 00:00:00 | 17,15 | 17,15 | 17,00 | 17,08 | 1.876.300 | | 2002-03-07 | 00:00:00 | 17,20 | 17,20 | 16,74 | 17,12 | 890.900 | | 2002-03-08 | 00:00:00 | 17,17 | 17,60 | 17,10 | 17,37 | 815.600 | | 2002-03-11 | 00:00:00 | 17,37 | 17,48 | 17,05 | 17,35 | 764.600 | | 2002-03-12 | 00:00:00 | 17,33 | 17,34 | 17,01 | 17,25 | 721.900 | | 2002-03-13 | 00:00:00 | 17,25 | 17,29 | 17,10 | 17,15 | 364.700 | | 2002-03-14 | 00:00:00 | 17,25 | 17,92 | 17,10 | 17,82 | 1.212.300 | | 2002-03-15 | 00:00:00 | 17,92 | 17,92 | 17,43 | 17,88 | 1.146.300 | | 2002-03-18 | 00:00:00 | 17,84 | 17,90 | 17,55 | 17,75 | 329.600 | | 2002-03-19 | 00:00:00 | 17,75 | 17,85 | 17,40 | 17,53 | 797.600 | | 2002-03-20 | 00:00:00 | 17,40 | 17,83 | 17,25 | 17,45 | 537.700 | | 2002-03-21 | 00:00:00 | 17,45 | 18,00 | 17,40 | 17,83 | 1.110.500 | | 2002-03-22 | 00:00:00 | 17,88 | 18,65 | 17,78 | 18,50 | 1.723.000 | | 2002-03-25 | 00:00:00 | 18,62 | 18,65 | 18,22 | 18,30 | 547.300 | | 2002-03-26 | 00:00:00 | 18,35 | 18,58 | 18,28 | 18,40 | 845.000 | | 2002-03-27 | 00:00:00 | 18,50 | 18,73 | 18,27 | 18,61 | 1.011.000 | | 2002-03-28 | 00:00:00 | 18,85 | 19,01 | 18,66 | 18,78 | 1.836.800 | | 2002-04-01 | 00:00:00 | 18,58 | 18,75 | 18,30 | 18,67 | 699.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
