Mercado fechará em 11 mins

Coca-Cola HBC AG (CCHL.XC)

Cboe UK - Cboe UK Preço em Tempo Real. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.781,00+50,00 (+1,83%)
No fechamento: 04:29PM BST
Período:
15 de mai. de 2023 - 15 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de mai. de 20242.726,002.782,002.722,002.781,002.781,0067.397
14 de mai. de 20242.720,002.742,002.720,002.731,002.731,0077.325
13 de mai. de 20242.728,002.734,002.710,002.718,002.718,0067.708
10 de mai. de 20242.734,002.740,002.722,002.728,002.728,0082.248
09 de mai. de 20242.716,002.734,002.712,002.728,002.728,0076.552
08 de mai. de 20242.688,002.724,002.688,002.712,002.712,00111.002
07 de mai. de 20242.652,002.684,002.652,002.678,002.678,00167.705
03 de mai. de 20242.642,002.644,002.620,002.621,002.621,00128.775
02 de mai. de 20242.630,002.656,002.616,002.629,002.629,00194.137
01 de mai. de 20242.594,002.636,002.588,002.605,002.605,0066.875
30 de abr. de 20242.594,002.634,002.588,002.598,002.598,00180.335
29 de abr. de 20242.570,002.594,002.562,002.578,002.578,00101.397
26 de abr. de 20242.564,002.576,002.547,002.573,002.573,0071.475
25 de abr. de 20242.536,002.552,002.524,002.542,002.542,00161.124
24 de abr. de 20242.530,002.554,002.530,002.536,002.536,0071.223
23 de abr. de 20242.526,002.540,002.524,002.536,002.536,0087.928
22 de abr. de 20242.487,002.527,002.482,002.525,002.525,0089.475
19 de abr. de 20242.406,002.454,002.406,002.454,002.454,00161.880
18 de abr. de 20242.402,002.428,002.398,002.426,002.426,00118.672
17 de abr. de 20242.374,002.399,002.374,002.394,002.394,0076.404
16 de abr. de 20242.374,002.404,002.364,002.374,002.374,00176.280
15 de abr. de 20242.416,002.425,002.406,002.408,002.408,00116.828
12 de abr. de 20242.412,002.430,002.406,002.416,002.416,00118.769
11 de abr. de 20242.388,002.394,002.362,002.384,002.384,0099.215
10 de abr. de 20242.392,002.396,002.377,002.388,002.388,0081.691
09 de abr. de 20242.372,002.401,002.364,002.387,002.387,00120.807
08 de abr. de 20242.388,002.396,002.366,002.387,002.387,0095.527
05 de abr. de 20242.394,002.396,002.368,002.389,002.389,0089.848
04 de abr. de 20242.446,002.446,002.401,002.407,002.407,0085.241
03 de abr. de 20242.446,002.452,002.424,002.438,002.438,0099.656
02 de abr. de 20242.494,002.494,002.425,002.450,002.450,00144.718
28 de mar. de 20242.520,002.529,002.503,002.503,002.503,00123.966
27 de mar. de 20242.514,002.549,002.504,002.519,002.519,00250.651
26 de mar. de 20242.489,002.506,502.487,002.503,002.503,00143.176
25 de mar. de 20242.480,002.504,002.478,002.490,002.490,00107.894
22 de mar. de 20242.478,002.504,002.467,502.476,502.476,50110.340
21 de mar. de 20242.472,002.475,002.439,002.473,502.473,50129.986
20 de mar. de 20242.455,002.466,002.442,002.450,002.450,0075.064
19 de mar. de 20242.476,002.488,002.446,502.456,002.456,00100.356
18 de mar. de 20242.478,002.499,002.466,002.478,002.478,00146.003
15 de mar. de 20242.470,002.498,002.459,002.481,002.481,0096.607
14 de mar. de 20242.480,002.489,002.452,002.473,002.473,0089.189
13 de mar. de 20242.474,002.496,002.458,002.469,002.469,00108.051
12 de mar. de 20242.470,002.477,502.445,002.474,002.474,00211.298
11 de mar. de 20242.453,002.469,002.437,002.444,002.444,00110.754
08 de mar. de 20242.479,002.489,002.445,002.460,002.460,00116.423
07 de mar. de 20242.467,002.480,002.445,002.479,002.479,0096.774
06 de mar. de 20242.488,002.500,002.444,002.449,002.449,00153.707
05 de mar. de 20242.472,002.503,002.472,002.485,002.485,00214.806
04 de mar. de 20242.458,002.471,002.445,002.466,002.466,0085.806
01 de mar. de 20242.474,002.482,002.446,002.461,002.461,00151.813
29 de fev. de 20242.481,002.496,002.455,002.470,002.470,00100.800
28 de fev. de 20242.497,002.507,002.476,002.477,002.477,00124.671
27 de fev. de 20242.486,002.503,502.484,002.494,502.494,50113.490
26 de fev. de 20242.495,002.505,002.491,002.502,002.502,0042.297
23 de fev. de 20242.496,002.504,002.482,002.490,002.490,0056.384
22 de fev. de 20242.500,002.506,002.484,002.495,002.495,0065.274
21 de fev. de 20242.479,002.501,002.479,002.495,002.495,00122.944
20 de fev. de 20242.475,002.499,002.472,502.487,002.487,00111.052
19 de fev. de 20242.461,002.475,002.452,002.466,002.466,0072.388
16 de fev. de 20242.457,002.481,002.434,002.475,002.475,00190.607
15 de fev. de 20242.391,002.458,002.391,002.453,002.453,00194.374
14 de fev. de 20242.294,002.391,002.290,002.380,002.380,00327.953
13 de fev. de 20242.215,002.219,002.173,002.196,002.196,00190.489
12 de fev. de 20242.203,002.223,002.195,002.214,002.214,00109.769
09 de fev. de 20242.179,002.217,002.179,002.182,002.182,00157.236
08 de fev. de 20242.239,002.239,002.186,002.187,002.187,00189.241
07 de fev. de 20242.302,002.307,002.242,002.242,002.242,00174.127
06 de fev. de 20242.333,002.336,002.280,002.294,002.294,00154.495
05 de fev. de 20242.322,002.348,002.322,002.328,002.328,0047.155
02 de fev. de 20242.345,002.352,002.327,002.331,502.331,50103.080
01 de fev. de 20242.330,002.344,002.321,002.325,002.325,00120.968
31 de jan. de 20242.329,002.339,002.323,002.325,002.325,00140.738
30 de jan. de 20242.347,002.354,502.332,002.338,002.338,00100.416
29 de jan. de 20242.343,002.348,002.335,002.339,002.339,0071.296
26 de jan. de 20242.329,002.351,002.324,002.344,002.344,00115.984
25 de jan. de 20242.309,002.322,502.301,002.320,002.320,0046.919
24 de jan. de 20242.326,002.332,002.315,002.321,002.321,0056.202
23 de jan. de 20242.346,002.351,002.322,002.330,502.330,5066.849
22 de jan. de 20242.348,002.351,002.322,002.337,002.337,0046.185
19 de jan. de 20242.350,002.352,002.330,002.338,502.338,5075.749
18 de jan. de 20242.342,002.342,002.322,002.334,002.334,0058.449
17 de jan. de 20242.356,002.358,002.322,502.342,002.342,00112.106
16 de jan. de 20242.366,002.381,502.353,002.373,502.373,5062.910
15 de jan. de 20242.378,002.387,002.372,002.385,002.385,0028.828
12 de jan. de 20242.346,502.364,002.337,502.360,002.360,00101.310
11 de jan. de 20242.328,002.335,002.318,002.329,002.329,00103.073
10 de jan. de 20242.333,002.333,502.311,002.313,002.313,0055.498
09 de jan. de 20242.320,002.346,002.319,002.341,002.341,00104.719
08 de jan. de 20242.300,002.321,002.292,002.315,002.315,0068.144
05 de jan. de 20242.293,002.315,502.283,002.309,002.309,00103.689
04 de jan. de 20242.314,002.317,002.290,002.306,002.306,00129.006
03 de jan. de 20242.317,002.329,002.301,002.306,502.306,5083.476
02 de jan. de 20242.306,502.310,002.284,002.306,002.306,0081.742
29 de dez. de 20232.294,002.304,002.294,002.302,002.302,0017.671
28 de dez. de 20232.291,002.298,002.286,002.288,002.288,0028.417
27 de dez. de 20232.292,002.293,002.268,002.290,002.290,0027.822
22 de dez. de 20232.262,002.300,002.262,002.291,002.291,0026.442
21 de dez. de 20232.295,002.301,002.276,002.283,002.283,0087.870
20 de dez. de 20232.291,002.316,002.290,002.310,002.310,0075.262
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...