(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 20,00 | 20,25 | 19,81 | 20,00 | 938.400 | | 2000-08-22 | 00:00:00 | 20,00 | 20,19 | 19,81 | 20,06 | 495.900 | | 2000-08-23 | 00:00:00 | 20,00 | 20,19 | 19,87 | 20,06 | 380.200 | | 2000-08-24 | 00:00:00 | 20,06 | 20,12 | 19,75 | 19,87 | 310.200 | | 2000-08-25 | 00:00:00 | 19,75 | 19,75 | 18,87 | 19,06 | 558.200 | | 2000-08-28 | 00:00:00 | 19,12 | 20,62 | 19,06 | 20,06 | 1.561.800 | | 2000-08-29 | 00:00:00 | 20,06 | 20,12 | 18,75 | 19,19 | 510.400 | | 2000-08-30 | 00:00:00 | 19,19 | 19,62 | 18,94 | 18,94 | 561.100 | | 2000-08-31 | 00:00:00 | 18,69 | 19,00 | 18,50 | 18,64 | 881.400 | | 2000-09-01 | 00:00:00 | 18,62 | 19,50 | 18,56 | 18,87 | 495.200 | | 2000-09-05 | 00:00:00 | 18,62 | 19,37 | 18,44 | 18,94 | 604.000 | | 2000-09-06 | 00:00:00 | 18,56 | 19,19 | 18,56 | 19,00 | 1.029.800 | | 2000-09-07 | 00:00:00 | 19,00 | 19,00 | 18,31 | 18,37 | 446.200 | | 2000-09-08 | 00:00:00 | 18,25 | 18,31 | 17,50 | 18,12 | 937.200 | | 2000-09-11 | 00:00:00 | 18,12 | 18,12 | 17,87 | 17,94 | 411.300 | | 2000-09-12 | 00:00:00 | 17,94 | 18,37 | 17,75 | 18,31 | 357.200 | | 2000-09-13 | 00:00:00 | 18,31 | 18,31 | 17,56 | 17,81 | 464.900 | | 2000-09-14 | 00:00:00 | 17,69 | 17,81 | 16,75 | 16,94 | 994.100 | | 2000-09-15 | 00:00:00 | 17,00 | 17,87 | 16,87 | 16,87 | 980.100 | | 2000-09-18 | 00:00:00 | 17,00 | 17,12 | 16,62 | 16,75 | 634.000 | | 2000-09-19 | 00:00:00 | 16,75 | 16,75 | 16,56 | 16,75 | 427.300 | | 2000-09-20 | 00:00:00 | 16,94 | 16,94 | 15,94 | 16,00 | 2.222.400 | | 2000-09-21 | 00:00:00 | 16,12 | 16,44 | 16,00 | 16,12 | 635.300 | | 2000-09-22 | 00:00:00 | 16,25 | 16,81 | 16,12 | 16,25 | 526.300 | | 2000-09-25 | 00:00:00 | 16,50 | 16,50 | 15,94 | 15,94 | 665.600 | | 2000-09-26 | 00:00:00 | 16,00 | 16,37 | 15,94 | 16,25 | 506.100 | | 2000-09-27 | 00:00:00 | 16,31 | 16,37 | 16,06 | 16,31 | 323.300 | | 2000-09-28 | 00:00:00 | 16,37 | 16,44 | 16,12 | 16,31 | 254.500 | | 2000-09-29 | 00:00:00 | 16,44 | 16,44 | 15,94 | 15,94 | 395.700 | | 2000-10-02 | 00:00:00 | 16,00 | 16,56 | 16,00 | 16,44 | 604.400 | | 2000-10-03 | 00:00:00 | 16,25 | 16,56 | 16,19 | 16,31 | 474.400 | | 2000-10-04 | 00:00:00 | 16,37 | 16,62 | 15,88 | 16,00 | 335.800 | | 2000-10-05 | 00:00:00 | 16,31 | 16,75 | 15,94 | 16,12 | 733.000 | | 2000-10-06 | 00:00:00 | 16,31 | 16,62 | 16,06 | 16,06 | 636.400 | | 2000-10-09 | 00:00:00 | 16,19 | 16,50 | 16,12 | 16,12 | 387.600 | | 2000-10-10 | 00:00:00 | 16,31 | 16,37 | 16,06 | 16,06 | 583.700 | | 2000-10-11 | 00:00:00 | 16,19 | 16,25 | 15,75 | 15,94 | 533.900 | | 2000-10-12 | 00:00:00 | 16,00 | 16,06 | 15,38 | 15,50 | 870.100 | | 2000-10-13 | 00:00:00 | 15,69 | 15,75 | 15,06 | 15,25 | 699.700 | | 2000-10-16 | 00:00:00 | 15,50 | 15,63 | 15,13 | 15,25 | 486.100 | | 2000-10-17 | 00:00:00 | 15,75 | 17,50 | 15,63 | 17,44 | 7.046.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
