(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 | | 2003-03-13 | 00:00:00 | 19,00 | 19,25 | 18,56 | 19,23 | 1.407.000 | | 2003-03-14 | 00:00:00 | 19,30 | 19,46 | 18,87 | 19,04 | 1.354.900 | | 2003-03-17 | 00:00:00 | 19,04 | 19,65 | 18,93 | 19,48 | 1.305.000 | | 2003-03-18 | 00:00:00 | 19,55 | 19,55 | 19,15 | 19,38 | 958.000 | | 2003-03-19 | 00:00:00 | 19,49 | 19,88 | 19,34 | 19,88 | 858.400 | | 2003-03-20 | 00:00:00 | 19,88 | 19,92 | 19,38 | 19,59 | 897.200 | | 2003-03-21 | 00:00:00 | 19,89 | 20,25 | 19,66 | 20,25 | 904.600 | | 2003-03-24 | 00:00:00 | 19,75 | 19,80 | 19,40 | 19,61 | 889.900 | | 2003-03-25 | 00:00:00 | 19,89 | 19,90 | 19,38 | 19,77 | 822.600 | | 2003-03-26 | 00:00:00 | 19,78 | 19,85 | 19,21 | 19,40 | 720.700 | | 2003-03-27 | 00:00:00 | 19,20 | 19,44 | 18,96 | 19,16 | 1.298.600 | | 2003-03-28 | 00:00:00 | 18,96 | 19,26 | 18,85 | 18,97 | 922.000 | | 2003-03-31 | 00:00:00 | 18,72 | 18,99 | 18,44 | 18,69 | 2.089.000 | | 2003-04-01 | 00:00:00 | 18,70 | 18,84 | 18,52 | 18,58 | 1.141.900 | | 2003-04-02 | 00:00:00 | 19,40 | 20,04 | 19,40 | 19,91 | 2.656.600 | | 2003-04-03 | 00:00:00 | 19,98 | 19,98 | 19,56 | 19,77 | 1.144.900 | | 2003-04-04 | 00:00:00 | 19,77 | 19,94 | 19,67 | 19,87 | 945.100 | | 2003-04-07 | 00:00:00 | 19,98 | 20,10 | 19,58 | 19,63 | 1.173.000 | | 2003-04-08 | 00:00:00 | 19,79 | 20,00 | 19,75 | 19,86 | 860.600 | | 2003-04-09 | 00:00:00 | 19,94 | 20,30 | 19,67 | 19,75 | 1.157.400 | | 2003-04-10 | 00:00:00 | 19,81 | 19,85 | 19,62 | 19,69 | 863.700 | | 2003-04-11 | 00:00:00 | 19,88 | 19,92 | 19,50 | 19,55 | 545.700 | | 2003-04-14 | 00:00:00 | 19,61 | 19,96 | 19,57 | 19,96 | 770.600 | | 2003-04-15 | 00:00:00 | 19,99 | 20,41 | 19,79 | 20,35 | 1.165.800 | | 2003-04-16 | 00:00:00 | 20,30 | 20,40 | 19,68 | 19,86 | 1.351.800 | | 2003-04-17 | 00:00:00 | 19,74 | 19,91 | 19,73 | 19,85 | 1.111.200 | | 2003-04-21 | 00:00:00 | 19,90 | 19,96 | 19,52 | 19,73 | 598.600 | | 2003-04-22 | 00:00:00 | 19,66 | 20,14 | 19,51 | 20,14 | 917.800 | | 2003-04-23 | 00:00:00 | 19,75 | 19,93 | 19,35 | 19,48 | 1.210.900 | | 2003-04-24 | 00:00:00 | 19,41 | 19,58 | 19,30 | 19,46 | 648.400 | | 2003-04-25 | 00:00:00 | 19,46 | 19,63 | 19,01 | 19,20 | 831.300 | | 2003-04-28 | 00:00:00 | 19,38 | 19,75 | 19,34 | 19,57 | 612.400 | | 2003-04-29 | 00:00:00 | 19,63 | 19,86 | 19,47 | 19,75 | 648.300 | | 2003-04-30 | 00:00:00 | 19,55 | 19,80 | 19,38 | 19,49 | 861.200 | | 2003-05-01 | 00:00:00 | 19,50 | 19,55 | 19,15 | 19,40 | 569.500 | | 2003-05-02 | 00:00:00 | 19,27 | 19,30 | 19,11 | 19,27 | 997.600 | | 2003-05-05 | 00:00:00 | 19,27 | 19,37 | 18,97 | 19,11 | 911.500 | | 2003-05-06 | 00:00:00 | 19,25 | 19,38 | 19,00 | 19,19 | 2.365.800 | | 2003-05-07 | 00:00:00 | 19,21 | 19,35 | 19,06 | 19,30 | 1.481.500 | | 2003-05-08 | 00:00:00 | 18,80 | 19,20 | 18,75 | 18,91 | 1.509.800 | | 2003-05-09 | 00:00:00 | 18,91 | 19,88 | 18,91 | 19,77 | 1.871.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
