(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 21,05 | 21,23 | 20,72 | 20,73 | 500.200 | | 2002-09-20 | 00:00:00 | 20,66 | 21,50 | 20,60 | 21,41 | 1.395.700 | | 2002-09-23 | 00:00:00 | 21,41 | 21,65 | 20,99 | 21,04 | 952.300 | | 2002-09-24 | 00:00:00 | 20,79 | 20,90 | 20,33 | 20,46 | 710.900 | | 2002-09-25 | 00:00:00 | 20,58 | 21,40 | 20,44 | 21,20 | 1.017.100 | | 2002-09-26 | 00:00:00 | 21,19 | 21,43 | 20,73 | 21,43 | 957.800 | | 2002-09-27 | 00:00:00 | 21,43 | 21,70 | 21,16 | 21,24 | 911.300 | | 2002-09-30 | 00:00:00 | 21,05 | 21,70 | 20,92 | 21,24 | 1.039.400 | | 2002-10-01 | 00:00:00 | 21,35 | 22,44 | 21,22 | 22,37 | 1.630.700 | | 2002-10-02 | 00:00:00 | 22,39 | 22,99 | 22,37 | 22,62 | 2.401.500 | | 2002-10-03 | 00:00:00 | 22,80 | 23,25 | 22,49 | 22,67 | 1.495.300 | | 2002-10-04 | 00:00:00 | 22,67 | 22,95 | 22,39 | 22,70 | 1.037.000 | | 2002-10-07 | 00:00:00 | 22,90 | 23,10 | 22,20 | 22,20 | 1.266.700 | | 2002-10-08 | 00:00:00 | 22,65 | 23,19 | 22,56 | 22,82 | 1.358.800 | | 2002-10-09 | 00:00:00 | 22,82 | 23,00 | 22,52 | 22,99 | 1.145.800 | | 2002-10-10 | 00:00:00 | 23,00 | 23,10 | 22,72 | 22,92 | 1.292.900 | | 2002-10-11 | 00:00:00 | 23,03 | 23,03 | 22,27 | 22,41 | 1.746.500 | | 2002-10-14 | 00:00:00 | 22,43 | 22,55 | 22,34 | 22,40 | 1.256.400 | | 2002-10-15 | 00:00:00 | 22,63 | 23,39 | 22,30 | 23,27 | 2.387.400 | | 2002-10-16 | 00:00:00 | 23,27 | 23,65 | 21,43 | 21,60 | 3.612.200 | | 2002-10-17 | 00:00:00 | 21,95 | 23,31 | 21,95 | 23,30 | 2.420.800 | | 2002-10-18 | 00:00:00 | 23,30 | 23,98 | 23,02 | 23,87 | 1.914.200 | | 2002-10-21 | 00:00:00 | 23,88 | 24,50 | 23,63 | 24,40 | 2.552.200 | | 2002-10-22 | 00:00:00 | 24,41 | 24,41 | 22,69 | 23,07 | 2.150.300 | | 2002-10-23 | 00:00:00 | 23,22 | 23,79 | 23,05 | 23,78 | 1.052.800 | | 2002-10-24 | 00:00:00 | 23,88 | 24,00 | 23,41 | 23,53 | 966.000 | | 2002-10-25 | 00:00:00 | 23,55 | 24,18 | 23,40 | 24,18 | 1.229.700 | | 2002-10-28 | 00:00:00 | 24,00 | 24,18 | 23,10 | 23,30 | 998.100 | | 2002-10-29 | 00:00:00 | 23,05 | 23,50 | 22,75 | 23,45 | 741.500 | | 2002-10-30 | 00:00:00 | 23,45 | 23,99 | 23,30 | 23,88 | 1.059.200 | | 2002-10-31 | 00:00:00 | 24,00 | 24,10 | 23,52 | 23,84 | 908.600 | | 2002-11-01 | 00:00:00 | 24,10 | 24,49 | 23,87 | 24,46 | 1.252.000 | | 2002-11-04 | 00:00:00 | 24,48 | 24,49 | 23,76 | 23,97 | 1.143.100 | | 2002-11-05 | 00:00:00 | 23,35 | 23,98 | 23,30 | 23,70 | 989.700 | | 2002-11-06 | 00:00:00 | 23,27 | 23,45 | 22,60 | 23,05 | 1.554.800 | | 2002-11-07 | 00:00:00 | 23,25 | 23,41 | 22,72 | 23,29 | 1.086.300 | | 2002-11-08 | 00:00:00 | 23,38 | 23,70 | 23,01 | 23,11 | 785.100 | | 2002-11-11 | 00:00:00 | 22,65 | 22,97 | 21,85 | 22,67 | 1.959.600 | | 2002-11-12 | 00:00:00 | 22,80 | 23,00 | 22,26 | 22,44 | 1.130.900 | | 2002-11-13 | 00:00:00 | 22,44 | 23,20 | 22,28 | 23,07 | 1.078.700 | | 2002-11-14 | 00:00:00 | 23,50 | 23,68 | 23,04 | 23,24 | 631.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
