|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 578,500 | 20.71 | 20.76 | 20.45 | 20.50 | 00:00:00 | | 2005-04-07 | 1,056,400 | 20.50 | 20.63 | 20.35 | 20.46 | 00:00:00 | | 2005-04-08 | 636,300 | 20.47 | 20.59 | 20.25 | 20.32 | 00:00:00 | | 2005-04-11 | 708,500 | 20.36 | 20.36 | 20.08 | 20.25 | 00:00:00 | | 2005-04-12 | 1,300,600 | 20.31 | 21.19 | 20.31 | 21.05 | 00:00:00 | | 2005-04-13 | 1,738,900 | 21.05 | 21.05 | 20.48 | 20.70 | 00:00:00 | | 2005-04-14 | 1,216,000 | 20.78 | 20.84 | 20.62 | 20.71 | 00:00:00 | | 2005-04-15 | 1,366,500 | 20.71 | 20.75 | 20.11 | 20.16 | 00:00:00 | | 2005-04-18 | 1,264,000 | 20.19 | 20.35 | 20.04 | 20.08 | 00:00:00 | | 2005-04-19 | 1,281,000 | 20.32 | 20.40 | 20.00 | 20.13 | 00:00:00 | | 2005-04-20 | 848,100 | 20.10 | 20.50 | 19.71 | 19.74 | 00:00:00 | | 2005-04-21 | 1,724,700 | 19.94 | 20.01 | 19.67 | 19.70 | 00:00:00 | | 2005-04-22 | 2,056,800 | 19.71 | 19.91 | 19.50 | 19.58 | 00:00:00 | | 2005-04-25 | 944,400 | 19.68 | 19.99 | 19.52 | 19.87 | 00:00:00 | | 2005-04-26 | 1,121,900 | 19.77 | 20.01 | 19.76 | 19.76 | 00:00:00 | | 2005-04-27 | 1,622,000 | 19.63 | 19.80 | 19.10 | 19.58 | 00:00:00 | | 2005-04-28 | 2,723,700 | 19.70 | 20.59 | 19.70 | 20.32 | 00:00:00 | | 2005-04-29 | 1,353,500 | 20.32 | 20.33 | 19.98 | 20.30 | 00:00:00 | | 2005-05-02 | 1,174,300 | 20.50 | 20.60 | 20.23 | 20.37 | 00:00:00 | | 2005-05-03 | 997,700 | 20.27 | 20.32 | 19.86 | 20.13 | 00:00:00 | | 2005-05-04 | 1,373,100 | 20.24 | 20.51 | 20.07 | 20.45 | 00:00:00 | | 2005-05-05 | 1,501,400 | 20.52 | 20.70 | 20.32 | 20.65 | 00:00:00 | | 2005-05-06 | 1,636,900 | 20.64 | 21.13 | 20.63 | 20.80 | 00:00:00 | | 2005-05-09 | 1,667,200 | 20.66 | 21.16 | 20.59 | 21.10 | 00:00:00 | | 2005-05-10 | 1,872,400 | 20.96 | 21.30 | 20.80 | 21.11 | 00:00:00 | | 2005-05-11 | 1,581,800 | 21.21 | 21.28 | 21.03 | 21.26 | 00:00:00 | | 2005-05-12 | 1,379,700 | 21.36 | 21.55 | 21.10 | 21.19 | 00:00:00 | | 2005-05-13 | 769,400 | 21.15 | 21.16 | 20.81 | 21.02 | 00:00:00 | | 2005-05-16 | 547,900 | 21.06 | 21.30 | 20.95 | 21.16 | 00:00:00 | | 2005-05-17 | 840,900 | 21.03 | 21.11 | 20.79 | 21.08 | 00:00:00 | | 2005-05-18 | 760,700 | 21.11 | 21.36 | 21.07 | 21.35 | 00:00:00 | | 2005-05-19 | 1,187,300 | 21.45 | 21.74 | 20.99 | 21.65 | 00:00:00 | | 2005-05-20 | 936,000 | 21.66 | 21.70 | 21.41 | 21.59 | 00:00:00 | | 2005-05-23 | 1,690,700 | 21.54 | 21.94 | 21.51 | 21.87 | 00:00:00 | | 2005-05-24 | 1,600,800 | 21.73 | 22.16 | 21.73 | 22.02 | 00:00:00 | | 2005-05-25 | 1,286,500 | 21.92 | 22.22 | 21.85 | 22.14 | 00:00:00 | | 2005-05-26 | 1,032,900 | 22.10 | 22.30 | 21.90 | 22.05 | 00:00:00 | | 2005-05-27 | 714,900 | 22.05 | 22.13 | 21.95 | 22.05 | 00:00:00 | | 2005-05-31 | 802,500 | 22.10 | 22.10 | 21.78 | 21.88 | 00:00:00 | | 2005-06-01 | 1,621,200 | 21.92 | 22.00 | 21.66 | 21.81 | 00:00:00 | | 2005-06-02 | 1,081,200 | 21.70 | 21.84 | 21.30 | 21.80 | 00:00:00 | | 2005-06-03 | 1,026,300 | 21.70 | 22.00 | 21.69 | 21.82 | 00:00:00 | | 2005-06-06 | 786,700 | 21.75 | 21.82 | 21.63 | 21.76 | 00:00:00 | | 2005-06-07 | 912,600 | 21.86 | 22.00 | 21.78 | 21.92 | 00:00:00 | | 2005-06-08 | 887,800 | 21.94 | 21.99 | 21.65 | 21.75 | 00:00:00 | | 2005-06-09 | 1,512,600 | 21.83 | 22.06 | 21.66 | 21.91 | 00:00:00 | | 2005-06-10 | 1,437,500 | 22.09 | 22.34 | 22.07 | 22.27 | 00:00:00 | | 2005-06-13 | 1,064,700 | 22.28 | 22.50 | 22.21 | 22.32 | 00:00:00 | | 2005-06-14 | 1,237,500 | 22.30 | 22.47 | 22.15 | 22.20 | 00:00:00 | | 2005-06-15 | 1,179,300 | 22.28 | 22.30 | 21.92 | 22.20 | 00:00:00 | | 2005-06-16 | 1,870,900 | 22.19 | 22.35 | 22.02 | 22.29 | 00:00:00 | | 2005-06-17 | 1,442,800 | 22.50 | 22.50 | 22.00 | 22.39 | 00:00:00 | | 2005-06-20 | 1,637,800 | 22.38 | 22.44 | 22.17 | 22.20 | 00:00:00 | | 2005-06-21 | 957,900 | 22.12 | 22.21 | 21.99 | 22.02 | 00:00:00 | | 2005-06-22 | 1,759,900 | 22.50 | 22.55 | 22.11 | 22.35 | 00:00:00 | | 2005-06-23 | 1,777,100 | 22.43 | 22.75 | 22.40 | 22.64 | 00:00:00 | | 2005-06-24 | 2,366,200 | 22.74 | 22.79 | 22.27 | 22.38 | 00:00:00 | | 2005-06-27 | 2,068,900 | 22.45 | 22.73 | 22.34 | 22.67 | 00:00:00 | | 2005-06-28 | 1,350,200 | 22.76 | 22.81 | 22.47 | 22.52 | 00:00:00 | | 2005-06-29 | 1,701,900 | 22.50 | 22.50 | 22.18 | 22.22 | 00:00:00 | | 2005-06-30 | 1,671,000 | 22.25 | 22.56 | 22.00 | 22.01 | 00:00:00 | | 2005-07-01 | 1,485,400 | 22.06 | 22.15 | 21.99 | 22.06 | 00:00:00 | | 2005-07-05 | 2,077,800 | 22.06 | 22.16 | 21.85 | 21.97 | 00:00:00 | | 2005-07-06 | 1,813,000 | 22.00 | 22.03 | 21.64 | 21.65 | 00:00:00 | | 2005-07-07 | 3,208,800 | 21.58 | 21.95 | 21.54 | 21.84 | 00:00:00 | | 2005-07-08 | 3,344,100 | 21.92 | 22.18 | 21.82 | 22.08 | 00:00:00 | | 2005-07-11 | 1,776,200 | 22.03 | 22.09 | 21.85 | 21.90 | 00:00:00 | | 2005-07-12 | 1,209,900 | 22.00 | 22.21 | 21.50 | 21.96 | 00:00:00 | | 2005-07-13 | 1,418,800 | 21.96 | 22.05 | 21.78 | 21.98 | 00:00:00 | | 2005-07-14 | 1,272,500 | 21.92 | 22.19 | 21.90 | 22.09 | 00:00:00 | | 2005-07-15 | 982,200 | 22.04 | 22.14 | 21.86 | 22.00 | 00:00:00 | | 2005-07-18 | 732,200 | 22.05 | 22.12 | 21.90 | 21.96 | 00:00:00 | | 2005-07-19 | 3,864,700 | 22.30 | 22.99 | 22.30 | 22.88 | 00:00:00 | | 2005-07-20 | 1,591,500 | 22.80 | 22.84 | 22.51 | 22.72 | 00:00:00 | | 2005-07-21 | 1,872,900 | 22.80 | 23.05 | 22.70 | 22.91 | 00:00:00 | | 2005-07-22 | 1,274,800 | 22.84 | 22.88 | 22.62 | 22.74 | 00:00:00 | | 2005-07-25 | 1,279,000 | 22.74 | 22.80 | 22.34 | 22.41 | 00:00:00 | | 2005-07-26 | 1,146,800 | 22.37 | 22.81 | 22.27 | 22.75 | 00:00:00 | | 2005-07-27 | 1,862,000 | 22.95 | 23.19 | 22.73 | 22.96 | 00:00:00 | | 2005-07-28 | 3,866,400 | 23.28 | 23.90 | 23.27 | 23.60 | 00:00:00 | | 2005-07-29 | 2,805,000 | 23.56 | 23.92 | 23.48 | 23.50 | 00:00:00 | | 2005-08-01 | 2,621,700 | 23.62 | 23.90 | 23.59 | 23.72 | 00:00:00 | | 2005-08-02 | 1,345,500 | 23.70 | 23.72 | 23.32 | 23.65 | 00:00:00 | | 2005-08-03 | 1,426,600 | 23.65 | 23.75 | 23.45 | 23.74 | 00:00:00 | | 2005-08-04 | 1,641,100 | 23.63 | 23.67 | 23.35 | 23.49 | 00:00:00 | | 2005-08-05 | 1,154,700 | 23.43 | 23.44 | 23.04 | 23.18 | 00:00:00 | | 2005-08-08 | 1,160,900 | 23.25 | 23.27 | 22.52 | 23.06 | 00:00:00 | | 2005-08-09 | 1,358,600 | 23.13 | 23.21 | 22.95 | 23.05 | 00:00:00 | | 2005-08-10 | 1,058,200 | 23.05 | 23.47 | 23.05 | 23.20 | 00:00:00 | | 2005-08-11 | 1,191,900 | 23.10 | 23.14 | 22.75 | 23.12 | 00:00:00 | | 2005-08-12 | 985,100 | 23.00 | 23.20 | 22.76 | 23.10 | 00:00:00 | | 2005-08-15 | 841,600 | 23.05 | 23.09 | 22.79 | 22.88 | 00:00:00 | | 2005-08-16 | 1,734,600 | 22.89 | 23.07 | 22.70 | 23.05 | 00:00:00 | | 2005-08-17 | 1,171,000 | 23.07 | 23.09 | 22.90 | 23.00 | 00:00:00 | | 2005-08-18 | 1,466,000 | 22.90 | 23.00 | 22.64 | 22.68 | 00:00:00 | | 2005-08-19 | 1,180,600 | 22.79 | 22.80 | 22.62 | 22.65 | 00:00:00 | | 2005-08-22 | 1,058,300 | 22.76 | 22.78 | 22.46 | 22.60 | 00:00:00 | | 2005-08-23 | 1,755,200 | 22.66 | 22.67 | 22.17 | 22.17 | 00:00:00 | | 2005-08-24 | 1,281,500 | 22.19 | 22.30 | 22.10 | 22.17 | 00:00:00 | | 2005-08-25 | 1,138,300 | 22.15 | 22.26 | 22.04 | 22.18 | 00:00:00 | | 2005-08-26 | 1,135,400 | 22.23 | 22.23 | 22.00 | 22.00 | 00:00:00 | | 2005-08-29 | 1,790,000 | 21.85 | 22.49 | 21.83 | 22.41 | 00:00:00 | | 2005-08-30 | 1,241,200 | 22.28 | 22.39 | 22.13 | 22.28 | 00:00:00 | | 2005-08-31 | 1,440,300 | 22.26 | 22.36 | 22.00 | 22.35 | 00:00:00 | | 2005-09-01 | 1,879,400 | 22.29 | 22.41 | 22.20 | 22.27 | 00:00:00 | | 2005-09-02 | 1,246,200 | 22.21 | 22.29 | 21.94 | 21.96 | 00:00:00 | | 2005-09-06 | 1,869,500 | 22.05 | 22.25 | 22.01 | 22.17 | 00:00:00 | | 2005-09-07 | 1,755,900 | 22.15 | 22.17 | 22.05 | 22.10 | 00:00:00 | | 2005-09-08 | 15,870,900 | 20.52 | 20.67 | 19.97 | 19.99 | 00:00:00 | | 2005-09-09 | 8,066,800 | 19.73 | 20.10 | 19.45 | 19.65 | 00:00:00 | | 2005-09-12 | 3,588,200 | 19.60 | 20.16 | 19.60 | 20.10 | 00:00:00 | | 2005-09-13 | 3,285,000 | 19.97 | 20.05 | 19.66 | 19.66 | 00:00:00 | | 2005-09-14 | 3,549,200 | 19.75 | 19.85 | 19.45 | 19.46 | 00:00:00 | | 2005-09-15 | 2,400,100 | 19.50 | 19.78 | 19.44 | 19.64 | 00:00:00 | | 2005-09-16 | 5,340,300 | 19.77 | 19.91 | 19.47 | 19.52 | 00:00:00 | | 2005-09-19 | 2,058,600 | 19.48 | 19.54 | 19.32 | 19.44 | 00:00:00 | | 2005-09-20 | 3,540,100 | 19.10 | 19.18 | 19.01 | 19.13 | 00:00:00 | | 2005-09-21 | 2,212,700 | 19.06 | 19.19 | 19.01 | 19.11 | 00:00:00 | | 2005-09-22 | 1,758,500 | 19.16 | 19.22 | 19.06 | 19.20 | 00:00:00 | | 2005-09-23 | 1,096,300 | 19.23 | 19.28 | 19.14 | 19.14 | 00:00:00 | | 2005-09-26 | 1,240,600 | 19.30 | 19.44 | 19.25 | 19.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
