(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 21,55 | 22,04 | 21,36 | 21,80 | 536.700 | | 2001-02-13 | 00:00:00 | 21,40 | 21,65 | 21,40 | 21,58 | 383.500 | | 2001-02-14 | 00:00:00 | 21,58 | 21,80 | 21,30 | 21,38 | 518.100 | | 2001-02-15 | 00:00:00 | 21,13 | 21,80 | 20,00 | 20,91 | 1.236.600 | | 2001-02-16 | 00:00:00 | 21,16 | 21,98 | 21,00 | 21,98 | 805.900 | | 2001-02-20 | 00:00:00 | 21,97 | 22,00 | 21,55 | 21,89 | 619.700 | | 2001-02-21 | 00:00:00 | 21,88 | 23,00 | 21,63 | 22,83 | 1.369.800 | | 2001-02-22 | 00:00:00 | 22,75 | 23,00 | 22,46 | 22,95 | 2.022.500 | | 2001-02-23 | 00:00:00 | 22,90 | 22,90 | 21,45 | 21,75 | 631.500 | | 2001-02-26 | 00:00:00 | 22,00 | 22,90 | 21,55 | 22,57 | 816.800 | | 2001-02-27 | 00:00:00 | 22,70 | 22,84 | 22,35 | 22,55 | 638.000 | | 2001-02-28 | 00:00:00 | 22,80 | 22,98 | 22,35 | 22,70 | 762.400 | | 2001-03-01 | 00:00:00 | 23,10 | 23,90 | 22,80 | 23,64 | 1.121.300 | | 2001-03-02 | 00:00:00 | 23,80 | 23,89 | 22,70 | 23,13 | 939.500 | | 2001-03-05 | 00:00:00 | 23,00 | 23,25 | 22,60 | 22,78 | 759.200 | | 2001-03-06 | 00:00:00 | 22,75 | 23,00 | 22,40 | 22,54 | 628.900 | | 2001-03-07 | 00:00:00 | 22,54 | 23,16 | 22,40 | 22,74 | 471.600 | | 2001-03-08 | 00:00:00 | 22,95 | 23,42 | 22,93 | 23,42 | 440.100 | | 2001-03-09 | 00:00:00 | 23,05 | 23,75 | 22,81 | 23,40 | 442.900 | | 2001-03-12 | 00:00:00 | 23,40 | 23,49 | 22,78 | 22,87 | 428.300 | | 2001-03-13 | 00:00:00 | 22,75 | 22,94 | 22,05 | 22,49 | 552.900 | | 2001-03-14 | 00:00:00 | 21,50 | 22,00 | 21,40 | 21,88 | 488.300 | | 2001-03-15 | 00:00:00 | 21,80 | 22,35 | 21,48 | 22,26 | 391.900 | | 2001-03-16 | 00:00:00 | 21,00 | 22,38 | 21,00 | 21,94 | 1.122.600 | | 2001-03-19 | 00:00:00 | 21,95 | 22,31 | 21,76 | 21,97 | 426.500 | | 2001-03-20 | 00:00:00 | 21,95 | 21,95 | 21,32 | 21,42 | 403.900 | | 2001-03-21 | 00:00:00 | 21,20 | 21,35 | 20,80 | 21,03 | 378.600 | | 2001-03-22 | 00:00:00 | 20,50 | 21,15 | 20,34 | 21,07 | 896.400 | | 2001-03-23 | 00:00:00 | 21,07 | 21,30 | 20,33 | 21,29 | 614.300 | | 2001-03-26 | 00:00:00 | 21,29 | 21,44 | 21,00 | 21,30 | 533.400 | | 2001-03-27 | 00:00:00 | 21,25 | 21,54 | 21,21 | 21,54 | 503.800 | | 2001-03-28 | 00:00:00 | 21,50 | 21,80 | 21,02 | 21,12 | 436.700 | | 2001-03-29 | 00:00:00 | 17,75 | 18,40 | 17,75 | 18,10 | 2.971.300 | | 2001-03-30 | 00:00:00 | 18,10 | 18,10 | 17,67 | 17,78 | 1.249.900 | | 2001-04-02 | 00:00:00 | 17,78 | 17,93 | 17,65 | 17,78 | 1.147.600 | | 2001-04-03 | 00:00:00 | 17,85 | 17,90 | 16,82 | 16,90 | 840.400 | | 2001-04-04 | 00:00:00 | 16,87 | 16,94 | 16,30 | 16,60 | 1.104.800 | | 2001-04-05 | 00:00:00 | 16,80 | 16,80 | 16,00 | 16,26 | 3.473.200 | | 2001-04-06 | 00:00:00 | 16,20 | 16,25 | 16,01 | 16,20 | 2.054.200 | | 2001-04-09 | 00:00:00 | 16,20 | 16,35 | 16,07 | 16,21 | 1.200.900 | | 2001-04-10 | 00:00:00 | 16,45 | 16,54 | 16,33 | 16,50 | 1.498.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
