(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 | | 2006-01-20 | 00:00:00 | 19,10 | 19,23 | 19,01 | 19,10 | 1.348.800 | | 2006-01-23 | 00:00:00 | 19,18 | 19,24 | 19,07 | 19,12 | 678.700 | | 2006-01-24 | 00:00:00 | 19,20 | 19,31 | 19,16 | 19,19 | 1.228.800 | | 2006-01-25 | 00:00:00 | 19,30 | 19,31 | 18,94 | 18,98 | 854.200 | | 2006-01-26 | 00:00:00 | 19,10 | 19,30 | 19,05 | 19,10 | 664.600 | | 2006-01-27 | 00:00:00 | 19,03 | 19,38 | 18,96 | 19,36 | 1.037.300 | | 2006-01-30 | 00:00:00 | 19,75 | 19,99 | 19,71 | 19,91 | 1.887.900 | | 2006-01-31 | 00:00:00 | 19,95 | 20,09 | 19,70 | 19,74 | 1.564.000 | | 2006-02-01 | 00:00:00 | 19,62 | 19,92 | 19,62 | 19,72 | 1.060.700 | | 2006-02-02 | 00:00:00 | 19,75 | 19,76 | 19,53 | 19,57 | 725.100 | | 2006-02-03 | 00:00:00 | 19,55 | 19,67 | 19,15 | 19,23 | 1.591.200 | | 2006-02-06 | 00:00:00 | 19,25 | 19,45 | 19,20 | 19,34 | 1.171.200 | | 2006-02-07 | 00:00:00 | 19,36 | 19,46 | 19,17 | 19,39 | 1.024.800 | | 2006-02-08 | 00:00:00 | 19,33 | 19,54 | 19,31 | 19,46 | 977.000 | | 2006-02-09 | 00:00:00 | 19,80 | 20,32 | 19,80 | 20,09 | 2.269.200 | | 2006-02-10 | 00:00:00 | 19,95 | 20,08 | 19,65 | 19,79 | 1.948.700 | | 2006-02-13 | 00:00:00 | 19,75 | 19,79 | 19,46 | 19,64 | 1.427.900 | | 2006-02-14 | 00:00:00 | 19,65 | 19,82 | 19,53 | 19,76 | 1.586.900 | | 2006-02-15 | 00:00:00 | 19,81 | 19,81 | 19,58 | 19,65 | 975.200 | | 2006-02-16 | 00:00:00 | 19,62 | 19,78 | 19,60 | 19,69 | 933.900 | | 2006-02-17 | 00:00:00 | 19,63 | 19,71 | 19,32 | 19,60 | 1.438.700 | | 2006-02-21 | 00:00:00 | 19,58 | 19,79 | 19,56 | 19,68 | 873.900 | | 2006-02-22 | 00:00:00 | 19,75 | 19,77 | 19,58 | 19,62 | 838.800 | | 2006-02-23 | 00:00:00 | 19,62 | 19,69 | 19,50 | 19,65 | 941.100 | | 2006-02-24 | 00:00:00 | 19,63 | 19,74 | 19,52 | 19,58 | 581.000 | | 2006-02-27 | 00:00:00 | 19,65 | 19,79 | 19,56 | 19,75 | 721.600 | | 2006-02-28 | 00:00:00 | 19,66 | 19,73 | 19,57 | 19,65 | 1.265.700 | | 2006-03-01 | 00:00:00 | 19,70 | 20,09 | 19,70 | 19,95 | 1.957.900 | | 2006-03-02 | 00:00:00 | 19,82 | 19,82 | 19,46 | 19,47 | 2.640.400 | | 2006-03-03 | 00:00:00 | 19,38 | 19,69 | 19,29 | 19,53 | 2.271.500 | | 2006-03-06 | 00:00:00 | 19,48 | 19,87 | 19,48 | 19,60 | 1.772.100 | | 2006-03-07 | 00:00:00 | 19,59 | 19,79 | 19,56 | 19,79 | 1.185.100 | | 2006-03-08 | 00:00:00 | 19,80 | 20,00 | 19,74 | 19,89 | 1.932.100 | | 2006-03-09 | 00:00:00 | 19,85 | 20,00 | 19,74 | 19,90 | 907.700 | | 2006-03-10 | 00:00:00 | 19,96 | 20,23 | 19,95 | 20,22 | 1.003.000 | | 2006-03-13 | 00:00:00 | 20,21 | 20,35 | 20,09 | 20,20 | 982.100 | | 2006-03-14 | 00:00:00 | 20,14 | 20,36 | 20,07 | 20,32 | 1.766.400 | | 2006-03-15 | 00:00:00 | 20,21 | 20,31 | 19,98 | 20,23 | 1.099.100 | | 2006-03-16 | 00:00:00 | 20,73 | 20,89 | 20,57 | 20,69 | 2.639.700 | | 2006-03-17 | 00:00:00 | 20,80 | 20,85 | 20,69 | 20,76 | 1.451.400 | | 2006-03-20 | 00:00:00 | 20,73 | 20,78 | 20,53 | 20,72 | 1.307.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
