(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 15,75 | 17,50 | 15,63 | 17,44 | 7.046.700 | | 2000-10-18 | 00:00:00 | 17,44 | 17,50 | 16,25 | 17,06 | 548.800 | | 2000-10-19 | 00:00:00 | 16,87 | 17,31 | 16,56 | 17,31 | 481.800 | | 2000-10-20 | 00:00:00 | 17,56 | 17,62 | 16,69 | 16,87 | 330.900 | | 2000-10-23 | 00:00:00 | 17,00 | 17,00 | 16,69 | 16,81 | 316.300 | | 2000-10-24 | 00:00:00 | 17,00 | 17,19 | 16,81 | 17,19 | 457.800 | | 2000-10-25 | 00:00:00 | 17,44 | 17,62 | 17,06 | 17,19 | 387.300 | | 2000-10-26 | 00:00:00 | 17,06 | 17,50 | 16,87 | 17,44 | 570.100 | | 2000-10-27 | 00:00:00 | 17,62 | 18,25 | 17,50 | 18,06 | 767.800 | | 2000-10-30 | 00:00:00 | 18,25 | 18,37 | 17,81 | 18,25 | 460.200 | | 2000-10-31 | 00:00:00 | 18,12 | 18,44 | 17,87 | 18,37 | 353.100 | | 2000-11-01 | 00:00:00 | 18,37 | 19,06 | 18,25 | 18,87 | 890.100 | | 2000-11-02 | 00:00:00 | 19,12 | 19,25 | 18,75 | 18,81 | 1.935.000 | | 2000-11-03 | 00:00:00 | 18,81 | 19,12 | 18,81 | 19,12 | 338.800 | | 2000-11-06 | 00:00:00 | 19,06 | 19,31 | 19,06 | 19,31 | 284.000 | | 2000-11-07 | 00:00:00 | 19,31 | 19,44 | 18,06 | 18,44 | 688.400 | | 2000-11-08 | 00:00:00 | 18,56 | 18,87 | 18,31 | 18,44 | 534.400 | | 2000-11-09 | 00:00:00 | 18,50 | 19,37 | 18,50 | 19,25 | 479.400 | | 2000-11-10 | 00:00:00 | 19,25 | 19,94 | 19,25 | 19,94 | 894.500 | | 2000-11-13 | 00:00:00 | 20,00 | 20,00 | 18,94 | 19,75 | 834.400 | | 2000-11-14 | 00:00:00 | 19,69 | 19,94 | 19,06 | 19,81 | 549.400 | | 2000-11-15 | 00:00:00 | 19,62 | 19,69 | 19,25 | 19,50 | 451.200 | | 2000-11-16 | 00:00:00 | 19,69 | 19,69 | 19,31 | 19,56 | 275.300 | | 2000-11-17 | 00:00:00 | 19,62 | 19,69 | 19,12 | 19,37 | 418.500 | | 2000-11-20 | 00:00:00 | 19,50 | 20,00 | 19,12 | 19,50 | 1.149.400 | | 2000-11-21 | 00:00:00 | 19,31 | 21,94 | 19,31 | 21,94 | 2.077.400 | | 2000-11-22 | 00:00:00 | 21,19 | 21,19 | 19,75 | 20,75 | 838.000 | | 2000-11-24 | 00:00:00 | 20,75 | 20,87 | 20,56 | 20,75 | 180.500 | | 2000-11-27 | 00:00:00 | 20,56 | 20,94 | 20,25 | 20,87 | 403.600 | | 2000-11-28 | 00:00:00 | 20,94 | 21,69 | 20,87 | 21,62 | 769.100 | | 2000-11-29 | 00:00:00 | 21,50 | 22,00 | 21,31 | 22,00 | 671.600 | | 2000-11-30 | 00:00:00 | 22,00 | 22,00 | 21,75 | 21,94 | 705.900 | | 2000-12-01 | 00:00:00 | 21,62 | 21,69 | 21,19 | 21,37 | 682.900 | | 2000-12-04 | 00:00:00 | 21,25 | 21,62 | 21,12 | 21,25 | 605.700 | | 2000-12-05 | 00:00:00 | 21,12 | 22,37 | 21,00 | 22,19 | 1.939.000 | | 2000-12-06 | 00:00:00 | 22,25 | 22,44 | 21,81 | 22,37 | 368.200 | | 2000-12-07 | 00:00:00 | 22,25 | 23,12 | 22,12 | 22,94 | 1.375.900 | | 2000-12-08 | 00:00:00 | 21,00 | 21,00 | 19,69 | 19,94 | 1.959.300 | | 2000-12-11 | 00:00:00 | 19,81 | 19,81 | 18,31 | 18,44 | 1.177.600 | | 2000-12-12 | 00:00:00 | 18,50 | 18,81 | 18,25 | 18,25 | 675.600 | | 2000-12-13 | 00:00:00 | 18,31 | 18,69 | 18,25 | 18,56 | 348.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
