(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 17,85 | 18,00 | 16,87 | 17,57 | 1.675.400 | | 2002-07-25 | 00:00:00 | 17,50 | 18,35 | 17,40 | 17,99 | 1.895.300 | | 2002-07-26 | 00:00:00 | 18,05 | 18,19 | 17,83 | 18,11 | 1.324.500 | | 2002-07-29 | 00:00:00 | 18,65 | 19,14 | 18,43 | 19,13 | 1.643.300 | | 2002-07-30 | 00:00:00 | 19,13 | 19,20 | 18,39 | 18,70 | 911.100 | | 2002-07-31 | 00:00:00 | 18,90 | 19,05 | 18,46 | 18,62 | 1.271.500 | | 2002-08-01 | 00:00:00 | 18,85 | 19,26 | 18,80 | 19,06 | 1.305.100 | | 2002-08-02 | 00:00:00 | 19,06 | 19,06 | 18,38 | 18,68 | 981.900 | | 2002-08-05 | 00:00:00 | 18,90 | 19,09 | 18,84 | 18,90 | 1.356.100 | | 2002-08-06 | 00:00:00 | 18,95 | 19,39 | 18,67 | 18,82 | 1.012.900 | | 2002-08-07 | 00:00:00 | 18,92 | 19,50 | 18,65 | 19,41 | 917.700 | | 2002-08-08 | 00:00:00 | 19,75 | 20,36 | 19,45 | 20,36 | 1.008.400 | | 2002-08-09 | 00:00:00 | 20,36 | 20,58 | 20,15 | 20,25 | 1.051.000 | | 2002-08-12 | 00:00:00 | 20,25 | 20,30 | 19,97 | 20,18 | 740.700 | | 2002-08-13 | 00:00:00 | 20,00 | 20,34 | 20,00 | 20,11 | 812.100 | | 2002-08-14 | 00:00:00 | 20,25 | 20,97 | 20,15 | 20,96 | 1.026.000 | | 2002-08-15 | 00:00:00 | 20,96 | 21,00 | 20,75 | 21,00 | 1.337.900 | | 2002-08-16 | 00:00:00 | 21,00 | 21,55 | 20,95 | 21,37 | 1.536.600 | | 2002-08-19 | 00:00:00 | 21,62 | 21,63 | 21,01 | 21,50 | 1.149.300 | | 2002-08-20 | 00:00:00 | 21,00 | 21,34 | 20,84 | 21,27 | 1.377.800 | | 2002-08-21 | 00:00:00 | 21,30 | 21,37 | 20,90 | 21,26 | 924.100 | | 2002-08-22 | 00:00:00 | 21,40 | 21,47 | 20,99 | 21,25 | 960.600 | | 2002-08-23 | 00:00:00 | 21,25 | 21,39 | 20,90 | 20,98 | 736.400 | | 2002-08-26 | 00:00:00 | 20,98 | 21,25 | 20,80 | 21,16 | 454.500 | | 2002-08-27 | 00:00:00 | 21,10 | 21,15 | 20,65 | 21,06 | 608.500 | | 2002-08-28 | 00:00:00 | 20,72 | 20,73 | 20,05 | 20,27 | 883.100 | | 2002-08-29 | 00:00:00 | 20,20 | 20,40 | 20,02 | 20,17 | 465.300 | | 2002-08-30 | 00:00:00 | 20,04 | 20,53 | 20,00 | 20,21 | 915.900 | | 2002-09-03 | 00:00:00 | 19,97 | 19,98 | 19,42 | 19,51 | 1.349.200 | | 2002-09-04 | 00:00:00 | 20,00 | 20,10 | 19,70 | 19,80 | 2.169.100 | | 2002-09-05 | 00:00:00 | 19,81 | 20,02 | 19,40 | 19,85 | 1.069.000 | | 2002-09-06 | 00:00:00 | 20,20 | 20,40 | 19,95 | 20,28 | 2.173.300 | | 2002-09-09 | 00:00:00 | 20,20 | 20,99 | 20,07 | 20,97 | 1.256.900 | | 2002-09-10 | 00:00:00 | 20,77 | 20,91 | 20,65 | 20,86 | 531.200 | | 2002-09-11 | 00:00:00 | 20,90 | 20,97 | 20,68 | 20,71 | 321.500 | | 2002-09-12 | 00:00:00 | 20,36 | 20,95 | 20,30 | 20,36 | 757.900 | | 2002-09-13 | 00:00:00 | 20,90 | 21,60 | 20,80 | 21,10 | 2.159.700 | | 2002-09-16 | 00:00:00 | 21,25 | 21,84 | 20,80 | 21,78 | 1.178.700 | | 2002-09-17 | 00:00:00 | 21,83 | 21,90 | 21,20 | 21,26 | 930.900 | | 2002-09-18 | 00:00:00 | 20,80 | 21,51 | 20,77 | 21,42 | 605.600 | | 2002-09-19 | 00:00:00 | 21,05 | 21,23 | 20,72 | 20,73 | 500.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
