(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 16,45 | 16,54 | 16,33 | 16,50 | 1.498.900 | | 2001-04-11 | 00:00:00 | 16,30 | 16,70 | 15,88 | 16,36 | 3.343.300 | | 2001-04-12 | 00:00:00 | 16,36 | 16,85 | 16,10 | 16,85 | 2.081.100 | | 2001-04-16 | 00:00:00 | 16,90 | 18,40 | 16,90 | 17,90 | 1.718.800 | | 2001-04-17 | 00:00:00 | 17,70 | 17,89 | 17,60 | 17,87 | 706.200 | | 2001-04-18 | 00:00:00 | 17,63 | 18,30 | 17,59 | 18,17 | 573.200 | | 2001-04-19 | 00:00:00 | 18,70 | 18,75 | 17,60 | 17,90 | 750.500 | | 2001-04-20 | 00:00:00 | 17,75 | 18,13 | 17,50 | 17,94 | 713.900 | | 2001-04-23 | 00:00:00 | 18,35 | 18,65 | 18,09 | 18,20 | 670.900 | | 2001-04-24 | 00:00:00 | 18,40 | 18,60 | 18,27 | 18,28 | 337.800 | | 2001-04-25 | 00:00:00 | 18,15 | 18,75 | 18,00 | 18,38 | 312.700 | | 2001-04-26 | 00:00:00 | 18,13 | 18,25 | 17,90 | 18,01 | 1.094.900 | | 2001-04-27 | 00:00:00 | 18,01 | 18,68 | 18,00 | 18,63 | 851.700 | | 2001-04-30 | 00:00:00 | 18,63 | 18,73 | 18,10 | 18,13 | 535.300 | | 2001-05-01 | 00:00:00 | 18,05 | 18,67 | 18,05 | 18,57 | 473.400 | | 2001-05-02 | 00:00:00 | 18,32 | 18,43 | 17,50 | 18,03 | 854.400 | | 2001-05-03 | 00:00:00 | 18,00 | 18,10 | 17,40 | 17,61 | 426.700 | | 2001-05-04 | 00:00:00 | 17,30 | 17,99 | 17,25 | 17,85 | 394.400 | | 2001-05-07 | 00:00:00 | 17,80 | 18,25 | 17,60 | 18,00 | 820.400 | | 2001-05-08 | 00:00:00 | 17,75 | 18,30 | 17,20 | 17,71 | 862.600 | | 2001-05-09 | 00:00:00 | 17,75 | 17,84 | 17,31 | 17,40 | 444.200 | | 2001-05-10 | 00:00:00 | 17,70 | 17,70 | 17,10 | 17,16 | 504.400 | | 2001-05-11 | 00:00:00 | 17,35 | 17,49 | 17,12 | 17,38 | 352.800 | | 2001-05-14 | 00:00:00 | 17,38 | 17,70 | 17,27 | 17,61 | 532.800 | | 2001-05-15 | 00:00:00 | 17,45 | 17,81 | 17,42 | 17,61 | 337.500 | | 2001-05-16 | 00:00:00 | 17,40 | 18,30 | 17,30 | 18,14 | 371.600 | | 2001-05-17 | 00:00:00 | 18,35 | 18,35 | 17,80 | 17,88 | 289.800 | | 2001-05-18 | 00:00:00 | 17,88 | 17,96 | 17,60 | 17,96 | 397.000 | | 2001-05-21 | 00:00:00 | 17,90 | 17,95 | 17,25 | 17,53 | 511.300 | | 2001-05-22 | 00:00:00 | 17,54 | 17,54 | 17,07 | 17,16 | 599.400 | | 2001-05-23 | 00:00:00 | 17,20 | 17,20 | 16,75 | 16,97 | 920.300 | | 2001-05-24 | 00:00:00 | 17,00 | 17,16 | 16,90 | 17,09 | 462.400 | | 2001-05-25 | 00:00:00 | 17,10 | 17,19 | 16,91 | 16,97 | 437.200 | | 2001-05-29 | 00:00:00 | 16,72 | 16,95 | 16,58 | 16,89 | 1.406.500 | | 2001-05-30 | 00:00:00 | 16,95 | 17,15 | 16,70 | 16,74 | 681.800 | | 2001-05-31 | 00:00:00 | 16,85 | 16,98 | 16,55 | 16,68 | 462.300 | | 2001-06-01 | 00:00:00 | 16,90 | 17,15 | 16,61 | 17,02 | 585.000 | | 2001-06-04 | 00:00:00 | 17,00 | 17,01 | 16,65 | 16,89 | 362.200 | | 2001-06-05 | 00:00:00 | 16,85 | 17,00 | 16,75 | 16,85 | 617.100 | | 2001-06-06 | 00:00:00 | 16,98 | 17,15 | 16,73 | 17,00 | 1.007.900 | | 2001-06-07 | 00:00:00 | 17,05 | 17,15 | 16,90 | 17,06 | 1.044.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
