(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 21,70 | 21,72 | 21,50 | 21,56 | 259.100 | | 2003-12-29 | 00:00:00 | 21,85 | 21,88 | 21,53 | 21,65 | 825.300 | | 2003-12-30 | 00:00:00 | 21,73 | 21,88 | 21,58 | 21,80 | 648.700 | | 2003-12-31 | 00:00:00 | 21,93 | 21,94 | 21,70 | 21,87 | 742.800 | | 2004-01-02 | 00:00:00 | 21,77 | 21,93 | 21,59 | 21,73 | 809.400 | | 2004-01-05 | 00:00:00 | 21,73 | 22,08 | 21,69 | 22,03 | 1.600.700 | | 2004-01-06 | 00:00:00 | 22,00 | 22,35 | 21,97 | 22,33 | 1.028.300 | | 2004-01-07 | 00:00:00 | 21,90 | 22,07 | 21,52 | 21,88 | 1.948.600 | | 2004-01-08 | 00:00:00 | 21,74 | 21,87 | 21,41 | 21,51 | 879.400 | | 2004-01-09 | 00:00:00 | 21,40 | 21,49 | 21,10 | 21,20 | 1.356.400 | | 2004-01-12 | 00:00:00 | 21,25 | 21,41 | 21,10 | 21,30 | 582.000 | | 2004-01-13 | 00:00:00 | 21,31 | 21,49 | 20,90 | 21,09 | 1.034.800 | | 2004-01-14 | 00:00:00 | 21,09 | 21,19 | 20,92 | 21,18 | 1.198.200 | | 2004-01-15 | 00:00:00 | 21,15 | 21,16 | 20,91 | 21,05 | 703.200 | | 2004-01-16 | 00:00:00 | 21,06 | 21,21 | 21,00 | 21,18 | 749.400 | | 2004-01-20 | 00:00:00 | 21,23 | 21,49 | 21,22 | 21,39 | 723.900 | | 2004-01-21 | 00:00:00 | 21,45 | 21,81 | 21,30 | 21,81 | 1.261.600 | | 2004-01-22 | 00:00:00 | 21,81 | 21,97 | 21,66 | 21,77 | 948.300 | | 2004-01-23 | 00:00:00 | 21,70 | 21,79 | 21,48 | 21,60 | 679.600 | | 2004-01-26 | 00:00:00 | 21,51 | 21,85 | 21,51 | 21,84 | 561.900 | | 2004-01-27 | 00:00:00 | 21,97 | 22,25 | 21,84 | 22,08 | 1.044.500 | | 2004-01-28 | 00:00:00 | 22,00 | 22,06 | 21,27 | 21,53 | 1.035.600 | | 2004-01-29 | 00:00:00 | 22,10 | 22,89 | 22,02 | 22,89 | 2.599.700 | | 2004-01-30 | 00:00:00 | 22,89 | 23,05 | 22,55 | 22,90 | 2.263.000 | | 2004-02-02 | 00:00:00 | 22,81 | 23,50 | 22,81 | 23,46 | 1.919.400 | | 2004-02-03 | 00:00:00 | 23,40 | 23,50 | 22,72 | 22,79 | 2.113.800 | | 2004-02-04 | 00:00:00 | 22,57 | 22,76 | 22,43 | 22,67 | 1.496.700 | | 2004-02-05 | 00:00:00 | 22,71 | 23,30 | 22,51 | 23,30 | 1.696.900 | | 2004-02-06 | 00:00:00 | 23,12 | 23,31 | 23,00 | 23,27 | 1.182.400 | | 2004-02-09 | 00:00:00 | 23,25 | 23,49 | 23,14 | 23,35 | 746.600 | | 2004-02-10 | 00:00:00 | 23,25 | 23,65 | 23,21 | 23,62 | 1.375.000 | | 2004-02-11 | 00:00:00 | 23,53 | 23,94 | 23,40 | 23,87 | 1.837.600 | | 2004-02-12 | 00:00:00 | 23,68 | 23,84 | 23,50 | 23,63 | 589.600 | | 2004-02-13 | 00:00:00 | 23,51 | 23,76 | 23,43 | 23,65 | 1.174.900 | | 2004-02-17 | 00:00:00 | 23,66 | 23,95 | 23,59 | 23,87 | 623.400 | | 2004-02-18 | 00:00:00 | 23,80 | 24,34 | 23,80 | 24,00 | 2.580.200 | | 2004-02-19 | 00:00:00 | 24,18 | 24,18 | 23,78 | 23,79 | 1.318.300 | | 2004-02-20 | 00:00:00 | 23,49 | 23,51 | 22,91 | 23,40 | 2.290.200 | | 2004-02-23 | 00:00:00 | 23,54 | 23,61 | 23,19 | 23,40 | 1.500.900 | | 2004-02-24 | 00:00:00 | 23,40 | 23,49 | 23,27 | 23,39 | 1.589.400 | | 2004-02-25 | 00:00:00 | 23,48 | 23,59 | 23,24 | 23,45 | 875.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
