|
 Coca-Cola Enterpr - [Ticker: CCE] |     | | Last Trade | 48.73 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.36 (+0.99%) | Open | 48.70 | | High | 49.26 | Low | 48.62 | | Volume | 1,206,800 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 40.51 x 400 - 40.53 x 300 | | Former Close | 49.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CCE quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,092,800 | 19.34 | 19.37 | 19.09 | 19.21 | 00:00:00 | | 2004-10-14 | 1,337,800 | 19.24 | 19.37 | 19.00 | 19.06 | 00:00:00 | | 2004-10-15 | 1,130,100 | 19.20 | 19.20 | 18.92 | 19.00 | 00:00:00 | | 2004-10-18 | 821,800 | 19.00 | 19.17 | 18.92 | 19.00 | 00:00:00 | | 2004-10-19 | 795,600 | 19.10 | 19.10 | 18.86 | 18.94 | 00:00:00 | | 2004-10-20 | 1,157,500 | 18.85 | 18.88 | 18.53 | 18.84 | 00:00:00 | | 2004-10-21 | 513,500 | 18.80 | 19.03 | 18.67 | 18.93 | 00:00:00 | | 2004-10-22 | 821,100 | 19.01 | 19.16 | 18.81 | 18.93 | 00:00:00 | | 2004-10-25 | 556,600 | 18.84 | 18.89 | 18.60 | 18.82 | 00:00:00 | | 2004-10-26 | 1,195,500 | 18.73 | 18.78 | 18.57 | 18.67 | 00:00:00 | | 2004-10-27 | 1,853,200 | 18.62 | 18.99 | 18.46 | 18.89 | 00:00:00 | | 2004-10-28 | 3,599,000 | 19.53 | 20.75 | 19.51 | 20.67 | 00:00:00 | | 2004-10-29 | 1,631,800 | 20.65 | 20.95 | 20.16 | 20.91 | 00:00:00 | | 2004-11-01 | 1,060,500 | 20.91 | 21.01 | 20.51 | 20.96 | 00:00:00 | | 2004-11-02 | 1,051,700 | 20.86 | 21.34 | 20.81 | 21.10 | 00:00:00 | | 2004-11-03 | 1,763,400 | 21.30 | 21.43 | 21.19 | 21.43 | 00:00:00 | | 2004-11-04 | 1,237,900 | 21.43 | 21.89 | 21.19 | 21.89 | 00:00:00 | | 2004-11-05 | 1,084,300 | 22.00 | 22.05 | 21.68 | 21.94 | 00:00:00 | | 2004-11-08 | 801,900 | 22.03 | 22.08 | 21.83 | 21.95 | 00:00:00 | | 2004-11-09 | 863,800 | 22.23 | 22.23 | 21.83 | 21.90 | 00:00:00 | | 2004-11-10 | 831,500 | 22.01 | 22.18 | 21.73 | 22.11 | 00:00:00 | | 2004-11-11 | 1,801,000 | 22.06 | 22.07 | 21.41 | 21.57 | 00:00:00 | | 2004-11-12 | 2,343,000 | 21.57 | 21.57 | 20.85 | 21.20 | 00:00:00 | | 2004-11-15 | 1,285,700 | 21.23 | 21.59 | 21.17 | 21.52 | 00:00:00 | | 2004-11-16 | 574,500 | 21.45 | 21.64 | 21.29 | 21.44 | 00:00:00 | | 2004-11-17 | 1,387,500 | 21.42 | 21.75 | 21.28 | 21.32 | 00:00:00 | | 2004-11-18 | 2,869,500 | 21.32 | 21.33 | 20.75 | 20.97 | 00:00:00 | | 2004-11-19 | 1,820,500 | 20.97 | 21.02 | 20.66 | 20.71 | 00:00:00 | | 2004-11-22 | 1,036,800 | 20.80 | 20.90 | 20.64 | 20.75 | 00:00:00 | | 2004-11-23 | 951,400 | 20.80 | 20.86 | 20.59 | 20.76 | 00:00:00 | | 2004-11-24 | 584,400 | 20.76 | 20.88 | 20.66 | 20.77 | 00:00:00 | | 2004-11-26 | 302,000 | 20.72 | 20.93 | 20.72 | 20.73 | 00:00:00 | | 2004-11-29 | 944,000 | 20.80 | 20.84 | 20.39 | 20.70 | 00:00:00 | | 2004-11-30 | 1,441,300 | 20.71 | 20.80 | 20.40 | 20.80 | 00:00:00 | | 2004-12-01 | 1,166,300 | 20.95 | 21.00 | 20.70 | 20.95 | 00:00:00 | | 2004-12-02 | 981,300 | 21.00 | 21.14 | 20.85 | 21.10 | 00:00:00 | | 2004-12-03 | 1,188,600 | 21.08 | 21.48 | 21.03 | 21.29 | 00:00:00 | | 2004-12-06 | 677,900 | 21.11 | 21.12 | 20.89 | 21.00 | 00:00:00 | | 2004-12-07 | 951,700 | 21.13 | 21.23 | 20.86 | 20.86 | 00:00:00 | | 2004-12-08 | 674,600 | 20.79 | 20.98 | 20.71 | 20.75 | 00:00:00 | | 2004-12-09 | 681,600 | 20.82 | 21.02 | 20.62 | 20.99 | 00:00:00 | | 2004-12-10 | 1,096,600 | 20.90 | 21.14 | 20.81 | 20.90 | 00:00:00 | | 2004-12-13 | 911,400 | 20.91 | 20.95 | 20.53 | 20.63 | 00:00:00 | | 2004-12-14 | 1,141,500 | 20.75 | 20.91 | 20.69 | 20.78 | 00:00:00 | | 2004-12-15 | 971,800 | 20.85 | 21.09 | 20.69 | 21.09 | 00:00:00 | | 2004-12-16 | 2,463,600 | 20.85 | 21.54 | 20.34 | 21.43 | 00:00:00 | | 2004-12-17 | 2,803,700 | 21.05 | 21.22 | 20.87 | 20.88 | 00:00:00 | | 2004-12-20 | 1,413,300 | 20.98 | 20.98 | 20.41 | 20.50 | 00:00:00 | | 2004-12-21 | 1,119,200 | 20.55 | 20.55 | 20.33 | 20.41 | 00:00:00 | | 2004-12-22 | 969,600 | 20.44 | 20.61 | 20.32 | 20.50 | 00:00:00 | | 2004-12-23 | 977,900 | 20.44 | 20.44 | 20.19 | 20.33 | 00:00:00 | | 2004-12-27 | 956,400 | 20.47 | 20.66 | 20.34 | 20.58 | 00:00:00 | | 2004-12-28 | 818,200 | 20.63 | 20.63 | 20.36 | 20.45 | 00:00:00 | | 2004-12-29 | 1,082,900 | 20.50 | 20.52 | 20.30 | 20.52 | 00:00:00 | | 2004-12-30 | 531,600 | 20.61 | 20.79 | 20.53 | 20.73 | 00:00:00 | | 2004-12-31 | 775,200 | 20.66 | 21.00 | 20.58 | 20.85 | 00:00:00 | | 2005-01-03 | 1,511,900 | 21.03 | 21.13 | 20.85 | 20.97 | 00:00:00 | | 2005-01-04 | 1,031,800 | 20.89 | 21.15 | 20.68 | 20.80 | 00:00:00 | | 2005-01-05 | 712,500 | 20.86 | 20.92 | 20.64 | 20.65 | 00:00:00 | | 2005-01-06 | 1,403,100 | 20.52 | 21.04 | 20.41 | 20.94 | 00:00:00 | | 2005-01-07 | 1,050,900 | 20.89 | 21.01 | 20.67 | 20.71 | 00:00:00 | | 2005-01-10 | 1,578,500 | 20.73 | 21.04 | 20.45 | 20.93 | 00:00:00 | | 2005-01-11 | 892,300 | 20.84 | 20.93 | 20.58 | 20.84 | 00:00:00 | | 2005-01-12 | 561,900 | 20.83 | 20.95 | 20.67 | 20.89 | 00:00:00 | | 2005-01-13 | 857,800 | 20.85 | 20.90 | 20.52 | 20.58 | 00:00:00 | | 2005-01-14 | 762,300 | 20.68 | 20.71 | 20.30 | 20.54 | 00:00:00 | | 2005-01-18 | 1,040,200 | 20.44 | 20.86 | 20.32 | 20.76 | 00:00:00 | | 2005-01-19 | 745,400 | 20.90 | 20.90 | 20.66 | 20.68 | 00:00:00 | | 2005-01-20 | 916,700 | 20.60 | 20.84 | 20.50 | 20.76 | 00:00:00 | | 2005-01-21 | 2,469,600 | 20.97 | 21.50 | 20.93 | 21.45 | 00:00:00 | | 2005-01-24 | 1,338,800 | 21.48 | 21.58 | 21.18 | 21.18 | 00:00:00 | | 2005-01-25 | 1,209,500 | 21.22 | 21.72 | 21.19 | 21.55 | 00:00:00 | | 2005-01-26 | 1,188,900 | 21.53 | 21.60 | 21.18 | 21.52 | 00:00:00 | | 2005-01-27 | 2,351,600 | 21.52 | 21.93 | 21.34 | 21.83 | 00:00:00 | | 2005-01-28 | 1,456,100 | 21.83 | 21.87 | 21.35 | 21.70 | 00:00:00 | | 2005-01-31 | 1,619,300 | 22.00 | 22.04 | 21.77 | 21.95 | 00:00:00 | | 2005-02-01 | 1,052,500 | 21.92 | 21.97 | 21.66 | 21.90 | 00:00:00 | | 2005-02-02 | 1,280,500 | 21.86 | 22.37 | 21.77 | 22.36 | 00:00:00 | | 2005-02-03 | 1,885,900 | 22.37 | 22.70 | 22.24 | 22.70 | 00:00:00 | | 2005-02-04 | 3,887,100 | 22.70 | 23.36 | 22.60 | 23.05 | 00:00:00 | | 2005-02-07 | 1,506,800 | 23.06 | 23.15 | 22.80 | 23.09 | 00:00:00 | | 2005-02-08 | 1,413,000 | 22.95 | 23.19 | 22.93 | 23.15 | 00:00:00 | | 2005-02-09 | 1,432,800 | 23.20 | 23.28 | 22.76 | 23.05 | 00:00:00 | | 2005-02-10 | 1,008,000 | 22.96 | 23.10 | 22.80 | 22.90 | 00:00:00 | | 2005-02-11 | 1,225,600 | 22.90 | 23.11 | 22.76 | 23.11 | 00:00:00 | | 2005-02-14 | 3,205,900 | 22.88 | 22.89 | 21.93 | 22.55 | 00:00:00 | | 2005-02-15 | 1,450,500 | 22.48 | 22.49 | 22.20 | 22.43 | 00:00:00 | | 2005-02-16 | 3,135,100 | 23.00 | 23.35 | 22.82 | 23.00 | 00:00:00 | | 2005-02-17 | 3,706,000 | 22.05 | 22.95 | 21.60 | 22.12 | 00:00:00 | | 2005-02-18 | 1,679,400 | 22.12 | 22.12 | 21.77 | 21.83 | 00:00:00 | | 2005-02-22 | 1,212,000 | 21.75 | 21.76 | 21.20 | 21.21 | 00:00:00 | | 2005-02-23 | 1,567,800 | 21.21 | 21.33 | 20.91 | 21.05 | 00:00:00 | | 2005-02-24 | 1,357,800 | 21.00 | 21.32 | 20.63 | 21.24 | 00:00:00 | | 2005-02-25 | 1,256,100 | 21.20 | 21.37 | 21.11 | 21.30 | 00:00:00 | | 2005-02-28 | 1,088,100 | 21.19 | 21.36 | 21.04 | 21.35 | 00:00:00 | | 2005-03-01 | 1,102,800 | 21.52 | 21.90 | 21.40 | 21.76 | 00:00:00 | | 2005-03-02 | 1,223,100 | 21.65 | 21.97 | 21.50 | 21.77 | 00:00:00 | | 2005-03-03 | 887,700 | 21.89 | 21.89 | 21.61 | 21.75 | 00:00:00 | | 2005-03-04 | 837,000 | 21.76 | 21.94 | 21.70 | 21.86 | 00:00:00 | | 2005-03-07 | 782,400 | 21.87 | 21.90 | 21.70 | 21.74 | 00:00:00 | | 2005-03-08 | 1,353,000 | 21.75 | 21.82 | 21.13 | 21.18 | 00:00:00 | | 2005-03-09 | 1,114,200 | 21.05 | 21.32 | 21.03 | 21.21 | 00:00:00 | | 2005-03-10 | 1,008,300 | 21.28 | 21.38 | 21.03 | 21.11 | 00:00:00 | | 2005-03-11 | 1,476,400 | 21.04 | 21.08 | 20.75 | 20.83 | 00:00:00 | | 2005-03-14 | 1,432,600 | 20.92 | 21.29 | 20.88 | 21.05 | 00:00:00 | | 2005-03-15 | 1,316,400 | 21.05 | 21.20 | 20.92 | 20.92 | 00:00:00 | | 2005-03-16 | 1,265,100 | 20.86 | 21.00 | 20.61 | 20.64 | 00:00:00 | | 2005-03-17 | 2,016,800 | 20.65 | 21.02 | 20.64 | 20.92 | 00:00:00 | | 2005-03-18 | 9,490,600 | 20.99 | 21.31 | 20.77 | 20.99 | 00:00:00 | | 2005-03-21 | 1,475,800 | 21.20 | 21.38 | 20.95 | 20.97 | 00:00:00 | | 2005-03-22 | 1,324,100 | 20.91 | 21.07 | 20.63 | 20.66 | 00:00:00 | | 2005-03-23 | 1,848,100 | 20.67 | 20.84 | 20.23 | 20.39 | 00:00:00 | | 2005-03-24 | 1,261,800 | 20.38 | 20.70 | 20.22 | 20.52 | 00:00:00 | | 2005-03-28 | 868,300 | 20.63 | 20.83 | 20.40 | 20.59 | 00:00:00 | | 2005-03-29 | 652,400 | 20.71 | 20.84 | 20.46 | 20.49 | 00:00:00 | | 2005-03-30 | 1,047,500 | 20.60 | 20.78 | 20.55 | 20.68 | 00:00:00 | | 2005-03-31 | 1,115,700 | 20.73 | 20.88 | 20.42 | 20.52 | 00:00:00 | | 2005-04-01 | 1,120,900 | 20.56 | 20.72 | 20.32 | 20.49 | 00:00:00 | | 2005-04-04 | 828,900 | 20.42 | 20.66 | 20.31 | 20.59 | 00:00:00 | | 2005-04-05 | 957,200 | 20.55 | 20.72 | 20.43 | 20.61 | 00:00:00 | | 2005-04-06 | 578,500 | 20.71 | 20.76 | 20.45 | 20.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
