Mercado fechado

Coca-Cola HBC AG (CCH.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.538,00+2,00 (+0,08%)
No fechamento: 04:41PM BST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 20240,000,000,002.538,002.538,00-
23 de abr. de 20242.526,002.540,002.523,932.536,002.536,00639.768
22 de abr. de 20242.482,002.528,002.482,002.518,002.518,00703.746
19 de abr. de 20242.408,002.456,002.402,002.456,002.456,001.623.316
18 de abr. de 20242.400,002.428,002.400,002.410,002.410,002.041.566
17 de abr. de 20242.370,002.399,762.370,002.388,002.388,00479.727
16 de abr. de 20242.372,002.415,472.360,002.378,002.378,00847.292
15 de abr. de 20242.410,002.424,002.408,002.410,002.410,00543.735
12 de abr. de 20242.410,002.430,002.404,772.408,002.408,00812.829
11 de abr. de 20242.382,002.394,002.360,012.390,002.390,00434.975
10 de abr. de 20242.398,002.398,002.378,002.390,002.390,002.029.661
09 de abr. de 20242.376,002.402,002.364,002.382,002.382,00541.715
08 de abr. de 20242.390,002.398,002.366,002.384,002.384,00429.145
05 de abr. de 20242.398,002.399,642.368,002.392,002.392,00588.122
04 de abr. de 20242.434,002.454,002.400,002.412,002.412,003.223.033
03 de abr. de 20242.442,002.452,002.422,002.436,002.436,002.354.007
02 de abr. de 20242.496,002.500,002.424,002.448,002.448,00965.559
28 de mar. de 20242.512,002.529,002.503,002.503,002.503,00796.656
27 de mar. de 20242.513,002.549,002.504,002.518,002.518,00777.014
26 de mar. de 20242.490,002.510,002.486,002.510,002.510,00599.690
25 de mar. de 20242.473,002.504,002.473,002.489,002.489,00984.671
22 de mar. de 20242.472,002.504,002.468,002.479,002.479,00450.167
21 de mar. de 20242.467,002.475,002.439,002.468,002.468,00499.396
20 de mar. de 20242.464,002.467,002.442,002.443,002.443,00606.591
19 de mar. de 20242.471,002.488,002.446,002.452,002.452,00859.143
18 de mar. de 20242.480,002.500,002.465,762.481,002.481,00720.410
15 de mar. de 20242.460,002.498,002.458,002.480,002.480,001.893.020
14 de mar. de 20242.480,002.489,002.452,002.467,002.467,00681.618
13 de mar. de 20242.477,002.496,002.458,002.475,002.475,002.020.693
12 de mar. de 20242.466,002.477,002.445,002.467,002.467,001.151.991
11 de mar. de 20242.442,002.469,002.436,002.441,002.441,001.072.400
08 de mar. de 20242.480,002.487,012.430,002.460,002.460,00707.604
07 de mar. de 20242.464,002.479,002.446,002.471,002.471,00972.682
06 de mar. de 20242.487,002.498,002.443,882.460,002.460,001.042.764
05 de mar. de 20242.471,002.502,762.470,122.484,002.484,001.454.940
04 de mar. de 20242.455,002.472,002.446,002.471,002.471,00606.253
01 de mar. de 20242.474,002.483,002.446,002.464,002.464,00502.711
29 de fev. de 20242.481,002.494,832.456,002.465,002.465,001.104.461
28 de fev. de 20242.498,002.506,002.476,002.476,002.476,002.718.788
27 de fev. de 20242.486,002.502,002.484,002.488,002.488,001.839.941
26 de fev. de 20242.495,002.505,002.490,402.491,002.491,00367.586
23 de fev. de 20242.493,002.505,002.482,002.495,002.495,00489.768
22 de fev. de 20242.500,002.509,002.483,952.495,002.495,00543.530
21 de fev. de 20242.480,002.501,002.480,002.500,002.500,00629.128
20 de fev. de 20242.477,002.499,002.473,002.481,002.481,00661.692
19 de fev. de 20242.462,002.478,002.451,002.478,002.478,00507.753
16 de fev. de 20242.454,002.480,002.435,002.462,002.462,001.489.083
15 de fev. de 20242.400,002.458,002.390,002.440,002.440,00990.871
14 de fev. de 20242.294,002.390,002.287,002.382,002.382,001.342.015
13 de fev. de 20242.214,002.221,002.173,002.206,002.206,002.414.115
12 de fev. de 20242.200,002.223,002.195,002.213,002.213,00712.872
09 de fev. de 20242.177,002.217,002.177,002.191,002.191,001.344.293
08 de fev. de 20242.230,002.239,002.177,002.177,002.177,001.151.295
07 de fev. de 20242.297,002.306,002.239,002.239,002.239,00892.122
06 de fev. de 20242.328,002.335,002.280,002.290,002.290,002.019.607
05 de fev. de 20242.320,002.348,002.320,002.325,002.325,00654.339
02 de fev. de 20242.349,002.352,002.327,492.334,002.334,00552.274
01 de fev. de 20242.330,002.343,442.321,002.330,002.330,00469.179
31 de jan. de 20242.332,002.339,872.323,002.328,002.328,00859.628
30 de jan. de 20242.343,002.355,002.331,002.331,002.331,00702.458
29 de jan. de 20242.339,002.351,002.335,002.338,002.338,00526.285
26 de jan. de 20242.326,002.351,002.325,002.342,002.342,00587.065
25 de jan. de 20242.308,002.323,002.301,002.320,002.320,00293.383
24 de jan. de 20242.326,792.333,002.313,002.313,002.313,00453.750
23 de jan. de 20242.342,002.351,002.322,002.328,002.328,00591.328
22 de jan. de 20242.346,002.353,002.322,002.332,002.332,00498.094
19 de jan. de 20242.344,002.355,002.329,002.334,002.334,00469.683
18 de jan. de 20242.343,002.343,002.322,002.334,002.334,00383.803
17 de jan. de 20242.358,002.363,002.323,002.340,002.340,00844.323
16 de jan. de 20242.363,002.381,002.353,002.375,002.375,00724.471
15 de jan. de 20242.378,002.387,002.364,002.384,002.384,00387.824
12 de jan. de 20242.345,002.365,002.336,002.364,002.364,00591.552
11 de jan. de 20242.340,002.340,002.318,002.332,002.332,00757.792
10 de jan. de 20242.332,002.336,002.311,002.318,002.318,00434.839
09 de jan. de 20242.328,002.345,002.319,002.338,002.338,001.107.006
08 de jan. de 20242.302,002.322,002.292,002.321,002.321,00368.216
05 de jan. de 20242.294,002.316,002.284,002.304,002.304,00392.300
04 de jan. de 20242.311,002.318,002.290,002.309,002.309,00945.112
03 de jan. de 20242.315,002.329,002.300,002.311,002.311,00420.495
02 de jan. de 20242.306,002.315,002.285,002.315,002.315,00448.972
29 de dez. de 20232.300,002.305,002.293,002.305,002.305,00163.619
28 de dez. de 20232.293,002.298,002.285,002.287,002.287,00241.030
27 de dez. de 20232.297,002.312,002.267,002.288,002.288,00295.873
22 de dez. de 20232.275,002.301,002.234,062.289,002.289,00105.628
21 de dez. de 20232.291,002.304,002.277,002.287,002.287,00364.220
20 de dez. de 20232.292,002.316,002.270,002.297,002.297,002.100.315
19 de dez. de 20232.270,002.286,002.263,002.284,002.284,00934.529
18 de dez. de 20232.277,002.286,002.260,002.273,002.273,00375.484
15 de dez. de 20232.292,002.312,002.265,002.277,002.277,001.258.059
14 de dez. de 20232.290,002.328,002.285,002.296,002.296,00780.924
13 de dez. de 20232.279,002.291,002.259,002.274,002.274,00664.062
12 de dez. de 20232.272,002.293,002.256,002.277,002.277,00554.743
11 de dez. de 20232.269,002.278,002.256,002.270,002.270,00526.865
08 de dez. de 20232.259,002.294,002.252,002.273,002.273,001.056.843
07 de dez. de 20232.227,002.267,002.209,002.258,002.258,001.147.187
06 de dez. de 20232.252,002.264,002.232,002.232,002.232,001.049.290
05 de dez. de 20232.217,002.228,002.195,002.226,002.226,00491.538
04 de dez. de 20232.205,002.228,002.205,002.218,002.218,00469.395
01 de dez. de 20232.200,002.227,002.196,002.218,002.218,00912.784
30 de nov. de 20232.175,002.201,002.170,842.196,002.196,001.810.223
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...