(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 18,58 | 18,75 | 18,30 | 18,67 | 699.000 | 2002-04-02 | 00:00:00 | 18,67 | 18,70 | 18,30 | 18,66 | 993.700 | 2002-04-03 | 00:00:00 | 18,66 | 18,80 | 18,40 | 18,65 | 596.900 | 2002-04-04 | 00:00:00 | 18,50 | 19,00 | 18,45 | 19,00 | 888.600 | 2002-04-05 | 00:00:00 | 19,10 | 19,15 | 18,76 | 19,05 | 706.500 | 2002-04-08 | 00:00:00 | 18,80 | 19,05 | 18,80 | 18,98 | 358.100 | 2002-04-09 | 00:00:00 | 18,95 | 18,98 | 18,54 | 18,70 | 531.700 | 2002-04-10 | 00:00:00 | 18,70 | 19,10 | 18,60 | 19,10 | 730.500 | 2002-04-11 | 00:00:00 | 19,20 | 19,29 | 18,75 | 18,86 | 804.800 | 2002-04-12 | 00:00:00 | 18,78 | 18,90 | 18,44 | 18,78 | 616.500 | 2002-04-15 | 00:00:00 | 18,95 | 18,99 | 18,55 | 18,77 | 663.700 | 2002-04-16 | 00:00:00 | 18,81 | 19,48 | 18,80 | 19,34 | 1.219.800 | 2002-04-17 | 00:00:00 | 19,53 | 19,53 | 19,05 | 19,42 | 1.035.700 | 2002-04-18 | 00:00:00 | 19,82 | 19,91 | 19,10 | 19,39 | 1.278.600 | 2002-04-19 | 00:00:00 | 19,40 | 19,95 | 19,10 | 19,95 | 1.198.800 | 2002-04-22 | 00:00:00 | 19,98 | 20,13 | 19,82 | 19,98 | 1.620.600 | 2002-04-23 | 00:00:00 | 19,98 | 20,00 | 19,70 | 19,70 | 1.209.300 | 2002-04-24 | 00:00:00 | 19,74 | 20,00 | 19,70 | 19,90 | 456.200 | 2002-04-25 | 00:00:00 | 19,80 | 19,86 | 19,48 | 19,49 | 849.700 | 2002-04-26 | 00:00:00 | 19,48 | 19,68 | 19,20 | 19,42 | 985.500 | 2002-04-29 | 00:00:00 | 19,35 | 19,70 | 19,08 | 19,42 | 1.201.400 | 2002-04-30 | 00:00:00 | 19,60 | 19,83 | 19,25 | 19,62 | 785.500 | 2002-05-01 | 00:00:00 | 19,65 | 20,23 | 19,46 | 20,14 | 1.942.200 | 2002-05-02 | 00:00:00 | 20,15 | 20,68 | 20,10 | 20,68 | 1.912.200 | 2002-05-03 | 00:00:00 | 20,72 | 20,73 | 20,20 | 20,50 | 954.600 | 2002-05-06 | 00:00:00 | 20,45 | 20,90 | 20,42 | 20,68 | 937.300 | 2002-05-07 | 00:00:00 | 20,50 | 20,91 | 20,32 | 20,53 | 839.700 | 2002-05-08 | 00:00:00 | 20,43 | 20,70 | 20,15 | 20,65 | 683.800 | 2002-05-09 | 00:00:00 | 20,58 | 20,71 | 20,30 | 20,63 | 762.900 | 2002-05-10 | 00:00:00 | 20,63 | 20,66 | 20,25 | 20,49 | 868.900 | 2002-05-13 | 00:00:00 | 20,49 | 20,98 | 20,32 | 20,94 | 1.079.200 | 2002-05-14 | 00:00:00 | 21,00 | 21,02 | 20,75 | 20,98 | 994.500 | 2002-05-15 | 00:00:00 | 20,98 | 21,07 | 20,80 | 21,07 | 1.008.700 | 2002-05-16 | 00:00:00 | 21,22 | 21,84 | 21,20 | 21,72 | 1.214.600 | 2002-05-17 | 00:00:00 | 21,72 | 22,44 | 21,62 | 22,43 | 2.023.900 | 2002-05-20 | 00:00:00 | 22,42 | 22,63 | 22,05 | 22,22 | 2.026.700 | 2002-05-21 | 00:00:00 | 22,20 | 22,44 | 22,07 | 22,36 | 1.586.800 | 2002-05-22 | 00:00:00 | 22,48 | 22,75 | 22,30 | 22,67 | 1.006.200 | 2002-05-23 | 00:00:00 | 22,67 | 22,90 | 22,60 | 22,75 | 1.573.600 | 2002-05-24 | 00:00:00 | 22,75 | 22,80 | 22,45 | 22,55 | 1.034.000 | 2002-05-28 | 00:00:00 | 22,25 | 22,45 | 21,90 | 21,98 | 1.750.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|