(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 | | 2005-11-21 | 00:00:00 | 18,95 | 19,07 | 18,94 | 18,95 | 1.144.700 | | 2005-11-22 | 00:00:00 | 18,83 | 19,03 | 18,82 | 19,00 | 1.411.900 | | 2005-11-23 | 00:00:00 | 19,00 | 19,68 | 18,95 | 19,55 | 1.257.000 | | 2005-11-25 | 00:00:00 | 19,60 | 19,62 | 19,38 | 19,53 | 339.700 | | 2005-11-28 | 00:00:00 | 19,46 | 19,57 | 19,40 | 19,47 | 561.400 | | 2005-11-29 | 00:00:00 | 19,39 | 19,61 | 19,32 | 19,53 | 1.074.500 | | 2005-11-30 | 00:00:00 | 19,35 | 19,47 | 19,21 | 19,22 | 1.687.600 | | 2005-12-01 | 00:00:00 | 19,45 | 20,07 | 19,45 | 20,02 | 2.017.100 | | 2005-12-02 | 00:00:00 | 19,83 | 19,92 | 19,72 | 19,77 | 1.322.300 | | 2005-12-05 | 00:00:00 | 19,67 | 20,33 | 19,65 | 20,15 | 1.648.500 | | 2005-12-06 | 00:00:00 | 20,20 | 20,22 | 19,97 | 19,98 | 1.354.000 | | 2005-12-07 | 00:00:00 | 20,06 | 20,06 | 19,65 | 19,72 | 1.221.400 | | 2005-12-08 | 00:00:00 | 19,75 | 20,15 | 19,59 | 19,98 | 1.206.900 | | 2005-12-09 | 00:00:00 | 20,07 | 20,38 | 19,92 | 20,19 | 1.106.500 | | 2005-12-12 | 00:00:00 | 20,19 | 20,30 | 20,06 | 20,18 | 746.400 | | 2005-12-13 | 00:00:00 | 20,09 | 20,31 | 19,95 | 20,11 | 1.666.700 | | 2005-12-14 | 00:00:00 | 20,11 | 20,11 | 19,67 | 19,95 | 2.447.500 | | 2005-12-15 | 00:00:00 | 19,50 | 19,95 | 19,15 | 19,90 | 1.940.900 | | 2005-12-16 | 00:00:00 | 20,53 | 20,53 | 19,86 | 19,90 | 2.112.500 | | 2005-12-19 | 00:00:00 | 19,01 | 20,10 | 19,01 | 19,80 | 1.264.000 | | 2005-12-20 | 00:00:00 | 19,75 | 19,80 | 19,57 | 19,61 | 750.800 | | 2005-12-21 | 00:00:00 | 19,68 | 19,70 | 19,40 | 19,50 | 1.202.700 | | 2005-12-22 | 00:00:00 | 19,58 | 19,66 | 19,45 | 19,54 | 695.400 | | 2005-12-23 | 00:00:00 | 19,59 | 19,65 | 19,47 | 19,53 | 419.900 | | 2005-12-27 | 00:00:00 | 19,51 | 19,63 | 19,32 | 19,38 | 579.500 | | 2005-12-28 | 00:00:00 | 19,39 | 19,41 | 19,01 | 19,13 | 1.717.900 | | 2005-12-29 | 00:00:00 | 19,16 | 19,31 | 19,10 | 19,28 | 1.055.400 | | 2005-12-30 | 00:00:00 | 19,17 | 19,22 | 19,02 | 19,17 | 583.900 | | 2006-01-03 | 00:00:00 | 19,26 | 19,37 | 19,00 | 19,27 | 2.093.200 | | 2006-01-04 | 00:00:00 | 19,32 | 19,36 | 19,13 | 19,18 | 1.536.400 | | 2006-01-05 | 00:00:00 | 19,20 | 19,36 | 19,18 | 19,35 | 1.076.700 | | 2006-01-06 | 00:00:00 | 19,41 | 19,64 | 19,34 | 19,49 | 1.065.200 | | 2006-01-09 | 00:00:00 | 19,41 | 19,47 | 19,13 | 19,31 | 1.882.500 | | 2006-01-10 | 00:00:00 | 19,35 | 19,54 | 19,30 | 19,47 | 1.387.500 | | 2006-01-11 | 00:00:00 | 19,50 | 19,55 | 19,43 | 19,51 | 1.845.800 | | 2006-01-12 | 00:00:00 | 19,26 | 19,44 | 19,26 | 19,39 | 1.172.000 | | 2006-01-13 | 00:00:00 | 19,46 | 19,50 | 19,39 | 19,47 | 832.100 | | 2006-01-17 | 00:00:00 | 19,48 | 19,48 | 19,30 | 19,45 | 1.045.000 | | 2006-01-18 | 00:00:00 | 19,44 | 19,49 | 19,06 | 19,19 | 1.071.000 | | 2006-01-19 | 00:00:00 | 19,17 | 19,22 | 19,01 | 19,09 | 830.900 | | 2006-01-20 | 00:00:00 | 19,10 | 19,23 | 19,01 | 19,10 | 1.348.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
