|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,240,600 | 19.30 | 19.44 | 19.25 | 19.36 | 00:00:00 | | 2005-09-27 | 1,296,200 | 19.30 | 19.47 | 19.21 | 19.36 | 00:00:00 | | 2005-09-28 | 1,624,600 | 19.44 | 19.48 | 19.26 | 19.42 | 00:00:00 | | 2005-09-29 | 1,265,300 | 19.33 | 19.43 | 19.05 | 19.38 | 00:00:00 | | 2005-09-30 | 867,200 | 19.42 | 19.54 | 19.37 | 19.50 | 00:00:00 | | 2005-10-03 | 1,115,300 | 19.55 | 19.60 | 19.42 | 19.51 | 00:00:00 | | 2005-10-04 | 1,705,900 | 19.51 | 19.60 | 19.47 | 19.51 | 00:00:00 | | 2005-10-05 | 1,188,400 | 19.50 | 19.65 | 19.42 | 19.50 | 00:00:00 | | 2005-10-06 | 1,333,500 | 19.47 | 19.58 | 19.42 | 19.55 | 00:00:00 | | 2005-10-07 | 1,302,200 | 19.65 | 19.70 | 19.46 | 19.68 | 00:00:00 | | 2005-10-10 | 1,089,600 | 19.68 | 19.68 | 19.28 | 19.31 | 00:00:00 | | 2005-10-11 | 1,206,700 | 19.30 | 19.40 | 19.18 | 19.22 | 00:00:00 | | 2005-10-12 | 837,600 | 19.17 | 19.45 | 19.12 | 19.17 | 00:00:00 | | 2005-10-13 | 1,036,000 | 19.10 | 19.25 | 19.02 | 19.18 | 00:00:00 | | 2005-10-14 | 1,657,300 | 19.16 | 19.22 | 19.01 | 19.15 | 00:00:00 | | 2005-10-17 | 925,400 | 19.10 | 19.44 | 19.09 | 19.36 | 00:00:00 | | 2005-10-18 | 1,424,700 | 19.26 | 19.81 | 19.25 | 19.76 | 00:00:00 | | 2005-10-19 | 847,500 | 19.66 | 19.87 | 19.40 | 19.79 | 00:00:00 | | 2005-10-20 | 710,600 | 19.79 | 19.90 | 19.52 | 19.57 | 00:00:00 | | 2005-10-21 | 939,200 | 19.56 | 19.66 | 19.32 | 19.51 | 00:00:00 | | 2005-10-24 | 936,800 | 19.60 | 19.94 | 19.58 | 19.90 | 00:00:00 | | 2005-10-25 | 823,000 | 19.79 | 19.95 | 19.55 | 19.76 | 00:00:00 | | 2005-10-26 | 2,014,200 | 19.55 | 19.66 | 19.25 | 19.45 | 00:00:00 | | 2005-10-27 | 2,750,000 | 19.08 | 19.21 | 18.68 | 18.86 | 00:00:00 | | 2005-10-28 | 2,889,100 | 18.90 | 19.06 | 18.81 | 18.91 | 00:00:00 | | 2005-10-31 | 2,037,800 | 18.93 | 18.99 | 18.84 | 18.90 | 00:00:00 | | 2005-11-01 | 1,550,100 | 18.87 | 19.12 | 18.83 | 18.95 | 00:00:00 | | 2005-11-02 | 1,585,500 | 18.95 | 19.10 | 18.93 | 18.94 | 00:00:00 | | 2005-11-03 | 1,375,200 | 18.90 | 18.95 | 18.69 | 18.75 | 00:00:00 | | 2005-11-04 | 1,132,900 | 18.72 | 18.81 | 18.57 | 18.71 | 00:00:00 | | 2005-11-07 | 695,300 | 18.66 | 18.81 | 18.65 | 18.70 | 00:00:00 | | 2005-11-08 | 771,100 | 18.60 | 18.76 | 18.56 | 18.62 | 00:00:00 | | 2005-11-09 | 719,200 | 18.60 | 18.71 | 18.52 | 18.65 | 00:00:00 | | 2005-11-10 | 1,320,700 | 18.69 | 19.10 | 18.63 | 18.91 | 00:00:00 | | 2005-11-11 | 658,200 | 18.82 | 19.04 | 18.72 | 18.98 | 00:00:00 | | 2005-11-14 | 855,300 | 18.92 | 18.99 | 18.80 | 18.89 | 00:00:00 | | 2005-11-15 | 1,036,600 | 18.92 | 18.98 | 18.65 | 18.69 | 00:00:00 | | 2005-11-16 | 938,300 | 18.67 | 18.93 | 18.66 | 18.78 | 00:00:00 | | 2005-11-17 | 722,300 | 18.77 | 18.90 | 18.71 | 18.87 | 00:00:00 | | 2005-11-18 | 851,400 | 19.05 | 19.06 | 18.80 | 19.04 | 00:00:00 | | 2005-11-21 | 1,144,700 | 18.95 | 19.07 | 18.94 | 18.95 | 00:00:00 | | 2005-11-22 | 1,411,900 | 18.83 | 19.03 | 18.82 | 19.00 | 00:00:00 | | 2005-11-23 | 1,257,000 | 19.00 | 19.68 | 18.95 | 19.55 | 00:00:00 | | 2005-11-25 | 339,700 | 19.60 | 19.62 | 19.38 | 19.53 | 00:00:00 | | 2005-11-28 | 561,400 | 19.46 | 19.57 | 19.40 | 19.47 | 00:00:00 | | 2005-11-29 | 1,074,500 | 19.39 | 19.61 | 19.32 | 19.53 | 00:00:00 | | 2005-11-30 | 1,687,600 | 19.35 | 19.47 | 19.21 | 19.22 | 00:00:00 | | 2005-12-01 | 2,017,100 | 19.45 | 20.07 | 19.45 | 20.02 | 00:00:00 | | 2005-12-02 | 1,322,300 | 19.83 | 19.92 | 19.72 | 19.77 | 00:00:00 | | 2005-12-05 | 1,648,500 | 19.67 | 20.33 | 19.65 | 20.15 | 00:00:00 | | 2005-12-06 | 1,354,000 | 20.20 | 20.22 | 19.97 | 19.98 | 00:00:00 | | 2005-12-07 | 1,221,400 | 20.06 | 20.06 | 19.65 | 19.72 | 00:00:00 | | 2005-12-08 | 1,206,900 | 19.75 | 20.15 | 19.59 | 19.98 | 00:00:00 | | 2005-12-09 | 1,106,500 | 20.07 | 20.38 | 19.92 | 20.19 | 00:00:00 | | 2005-12-12 | 746,400 | 20.19 | 20.30 | 20.06 | 20.18 | 00:00:00 | | 2005-12-13 | 1,666,700 | 20.09 | 20.31 | 19.95 | 20.11 | 00:00:00 | | 2005-12-14 | 2,447,500 | 20.11 | 20.11 | 19.67 | 19.95 | 00:00:00 | | 2005-12-15 | 1,940,900 | 19.50 | 19.95 | 19.15 | 19.90 | 00:00:00 | | 2005-12-16 | 2,112,500 | 20.53 | 20.53 | 19.86 | 19.90 | 00:00:00 | | 2005-12-19 | 1,264,000 | 19.01 | 20.10 | 19.01 | 19.80 | 00:00:00 | | 2005-12-20 | 750,800 | 19.75 | 19.80 | 19.57 | 19.61 | 00:00:00 | | 2005-12-21 | 1,202,700 | 19.68 | 19.70 | 19.40 | 19.50 | 00:00:00 | | 2005-12-22 | 695,400 | 19.58 | 19.66 | 19.45 | 19.54 | 00:00:00 | | 2005-12-23 | 419,900 | 19.59 | 19.65 | 19.47 | 19.53 | 00:00:00 | | 2005-12-27 | 579,500 | 19.51 | 19.63 | 19.32 | 19.38 | 00:00:00 | | 2005-12-28 | 1,717,900 | 19.39 | 19.41 | 19.01 | 19.13 | 00:00:00 | | 2005-12-29 | 1,055,400 | 19.16 | 19.31 | 19.10 | 19.28 | 00:00:00 | | 2005-12-30 | 583,900 | 19.17 | 19.22 | 19.02 | 19.17 | 00:00:00 | | 2006-01-03 | 2,093,200 | 19.26 | 19.37 | 19.00 | 19.27 | 00:00:00 | | 2006-01-04 | 1,536,400 | 19.32 | 19.36 | 19.13 | 19.18 | 00:00:00 | | 2006-01-05 | 1,076,700 | 19.20 | 19.36 | 19.18 | 19.35 | 00:00:00 | | 2006-01-06 | 1,065,200 | 19.41 | 19.64 | 19.34 | 19.49 | 00:00:00 | | 2006-01-09 | 1,882,500 | 19.41 | 19.47 | 19.13 | 19.31 | 00:00:00 | | 2006-01-10 | 1,387,500 | 19.35 | 19.54 | 19.30 | 19.47 | 00:00:00 | | 2006-01-11 | 1,845,800 | 19.50 | 19.55 | 19.43 | 19.51 | 00:00:00 | | 2006-01-12 | 1,172,000 | 19.26 | 19.44 | 19.26 | 19.39 | 00:00:00 | | 2006-01-13 | 832,100 | 19.46 | 19.50 | 19.39 | 19.47 | 00:00:00 | | 2006-01-17 | 1,045,000 | 19.48 | 19.48 | 19.30 | 19.45 | 00:00:00 | | 2006-01-18 | 1,071,000 | 19.44 | 19.49 | 19.06 | 19.19 | 00:00:00 | | 2006-01-19 | 830,900 | 19.17 | 19.22 | 19.01 | 19.09 | 00:00:00 | | 2006-01-20 | 1,348,800 | 19.10 | 19.23 | 19.01 | 19.10 | 00:00:00 | | 2006-01-23 | 678,700 | 19.18 | 19.24 | 19.07 | 19.12 | 00:00:00 | | 2006-01-24 | 1,228,800 | 19.20 | 19.31 | 19.16 | 19.19 | 00:00:00 | | 2006-01-25 | 854,200 | 19.30 | 19.31 | 18.94 | 18.98 | 00:00:00 | | 2006-01-26 | 664,600 | 19.10 | 19.30 | 19.05 | 19.10 | 00:00:00 | | 2006-01-27 | 1,037,300 | 19.03 | 19.38 | 18.96 | 19.36 | 00:00:00 | | 2006-01-30 | 1,887,900 | 19.75 | 19.99 | 19.71 | 19.91 | 00:00:00 | | 2006-01-31 | 1,564,000 | 19.95 | 20.09 | 19.70 | 19.74 | 00:00:00 | | 2006-02-01 | 1,060,700 | 19.62 | 19.92 | 19.62 | 19.72 | 00:00:00 | | 2006-02-02 | 725,100 | 19.75 | 19.76 | 19.53 | 19.57 | 00:00:00 | | 2006-02-03 | 1,591,200 | 19.55 | 19.67 | 19.15 | 19.23 | 00:00:00 | | 2006-02-06 | 1,171,200 | 19.25 | 19.45 | 19.20 | 19.34 | 00:00:00 | | 2006-02-07 | 1,024,800 | 19.36 | 19.46 | 19.17 | 19.39 | 00:00:00 | | 2006-02-08 | 977,000 | 19.33 | 19.54 | 19.31 | 19.46 | 00:00:00 | | 2006-02-09 | 2,269,200 | 19.80 | 20.32 | 19.80 | 20.09 | 00:00:00 | | 2006-02-10 | 1,948,700 | 19.95 | 20.08 | 19.65 | 19.79 | 00:00:00 | | 2006-02-13 | 1,427,900 | 19.75 | 19.79 | 19.46 | 19.64 | 00:00:00 | | 2006-02-14 | 1,586,900 | 19.65 | 19.82 | 19.53 | 19.76 | 00:00:00 | | 2006-02-15 | 975,200 | 19.81 | 19.81 | 19.58 | 19.65 | 00:00:00 | | 2006-02-16 | 933,900 | 19.62 | 19.78 | 19.60 | 19.69 | 00:00:00 | | 2006-02-17 | 1,438,700 | 19.63 | 19.71 | 19.32 | 19.60 | 00:00:00 | | 2006-02-21 | 873,900 | 19.58 | 19.79 | 19.56 | 19.68 | 00:00:00 | | 2006-02-22 | 838,800 | 19.75 | 19.77 | 19.58 | 19.62 | 00:00:00 | | 2006-02-23 | 941,100 | 19.62 | 19.69 | 19.50 | 19.65 | 00:00:00 | | 2006-02-24 | 581,000 | 19.63 | 19.74 | 19.52 | 19.58 | 00:00:00 | | 2006-02-27 | 721,600 | 19.65 | 19.79 | 19.56 | 19.75 | 00:00:00 | | 2006-02-28 | 1,265,700 | 19.66 | 19.73 | 19.57 | 19.65 | 00:00:00 | | 2006-03-01 | 1,957,900 | 19.70 | 20.09 | 19.70 | 19.95 | 00:00:00 | | 2006-03-02 | 2,640,400 | 19.82 | 19.82 | 19.46 | 19.47 | 00:00:00 | | 2006-03-03 | 2,271,500 | 19.38 | 19.69 | 19.29 | 19.53 | 00:00:00 | | 2006-03-06 | 1,772,100 | 19.48 | 19.87 | 19.48 | 19.60 | 00:00:00 | | 2006-03-07 | 1,185,100 | 19.59 | 19.79 | 19.56 | 19.79 | 00:00:00 | | 2006-03-08 | 1,932,100 | 19.80 | 20.00 | 19.74 | 19.89 | 00:00:00 | | 2006-03-09 | 907,700 | 19.85 | 20.00 | 19.74 | 19.90 | 00:00:00 | | 2006-03-10 | 1,003,000 | 19.96 | 20.23 | 19.95 | 20.22 | 00:00:00 | | 2006-03-13 | 982,100 | 20.21 | 20.35 | 20.09 | 20.20 | 00:00:00 | | 2006-03-14 | 1,766,400 | 20.14 | 20.36 | 20.07 | 20.32 | 00:00:00 | | 2006-03-15 | 1,099,100 | 20.21 | 20.31 | 19.98 | 20.23 | 00:00:00 | | 2006-03-16 | 2,639,700 | 20.73 | 20.89 | 20.57 | 20.69 | 00:00:00 | | 2006-03-17 | 1,451,400 | 20.80 | 20.85 | 20.69 | 20.76 | 00:00:00 | | 2006-03-20 | 1,307,100 | 20.73 | 20.78 | 20.53 | 20.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
