|
 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 | | 2006-03-20 | 1,307,100 | 20.73 | 20.78 | 20.53 | 20.72 | 00:00:00 | | 2006-03-21 | 1,271,800 | 20.66 | 20.86 | 20.52 | 20.75 | 00:00:00 | | 2006-03-22 | 1,000,100 | 20.77 | 20.93 | 20.71 | 20.86 | 00:00:00 | | 2006-03-23 | 1,034,700 | 20.78 | 20.82 | 20.63 | 20.79 | 00:00:00 | | 2006-03-24 | 682,600 | 20.71 | 20.80 | 20.52 | 20.73 | 00:00:00 | | 2006-03-27 | 1,374,300 | 20.62 | 20.66 | 20.41 | 20.59 | 00:00:00 | | 2006-03-28 | 1,140,100 | 20.54 | 20.66 | 20.38 | 20.60 | 00:00:00 | | 2006-03-29 | 1,121,200 | 20.64 | 20.65 | 20.37 | 20.44 | 00:00:00 | | 2006-03-30 | 913,700 | 20.38 | 20.40 | 20.14 | 20.27 | 00:00:00 | | 2006-03-31 | 1,094,400 | 20.23 | 20.40 | 20.18 | 20.34 | 00:00:00 | | 2006-04-03 | 1,103,000 | 20.44 | 20.49 | 20.32 | 20.43 | 00:00:00 | | 2006-04-04 | 1,218,300 | 20.38 | 20.43 | 20.13 | 20.41 | 00:00:00 | | 2006-04-05 | 2,387,100 | 20.75 | 20.88 | 20.54 | 20.78 | 00:00:00 | | 2006-04-06 | 1,494,000 | 20.79 | 20.84 | 20.59 | 20.64 | 00:00:00 | | 2006-04-07 | 2,016,700 | 20.69 | 20.77 | 20.52 | 20.60 | 00:00:00 | | 2006-04-10 | 991,600 | 20.66 | 20.70 | 20.53 | 20.60 | 00:00:00 | | 2006-04-11 | 1,026,900 | 20.65 | 20.69 | 20.36 | 20.40 | 00:00:00 | | 2006-04-12 | 663,300 | 20.46 | 20.54 | 20.41 | 20.44 | 00:00:00 | | 2006-04-13 | 527,400 | 20.40 | 20.44 | 20.23 | 20.30 | 00:00:00 | | 2006-04-17 | 673,000 | 20.26 | 20.27 | 20.11 | 20.18 | 00:00:00 | | 2006-04-18 | 1,074,600 | 20.15 | 20.35 | 20.12 | 20.33 | 00:00:00 | | 2006-04-19 | 2,933,100 | 20.25 | 20.44 | 20.15 | 20.20 | 00:00:00 | | 2006-04-20 | 1,701,400 | 20.17 | 20.57 | 20.17 | 20.49 | 00:00:00 | | 2006-04-21 | 1,129,400 | 20.58 | 20.60 | 20.40 | 20.54 | 00:00:00 | | 2006-04-24 | 1,204,500 | 20.48 | 20.77 | 20.44 | 20.67 | 00:00:00 | | 2006-04-25 | 1,722,200 | 20.64 | 20.83 | 20.55 | 20.68 | 00:00:00 | | 2006-04-26 | 1,938,000 | 20.80 | 20.95 | 20.55 | 20.55 | 00:00:00 | | 2006-04-27 | 2,038,900 | 20.45 | 20.59 | 19.92 | 19.96 | 00:00:00 | | 2006-04-28 | 2,996,500 | 20.03 | 20.04 | 19.45 | 19.53 | 00:00:00 | | 2006-05-01 | 2,019,700 | 19.69 | 19.86 | 19.53 | 19.58 | 00:00:00 | | 2006-05-02 | 1,932,800 | 19.65 | 19.66 | 19.35 | 19.51 | 00:00:00 | | 2006-05-03 | 1,102,900 | 19.45 | 19.63 | 19.25 | 19.63 | 00:00:00 | | 2006-05-04 | 1,241,100 | 19.63 | 19.78 | 19.58 | 19.71 | 00:00:00 | | 2006-05-05 | 1,619,000 | 19.82 | 19.87 | 19.60 | 19.73 | 00:00:00 | | 2006-05-08 | 2,041,000 | 19.74 | 20.17 | 19.71 | 19.84 | 00:00:00 | | 2006-05-09 | 852,100 | 19.80 | 19.91 | 19.65 | 19.89 | 00:00:00 | | 2006-05-10 | 1,268,100 | 19.82 | 19.95 | 19.75 | 19.77 | 00:00:00 | | 2006-05-11 | 1,335,300 | 19.76 | 19.80 | 19.39 | 19.45 | 00:00:00 | | 2006-05-12 | 1,273,500 | 19.44 | 19.69 | 19.39 | 19.56 | 00:00:00 | | 2006-05-15 | 1,320,200 | 19.63 | 19.81 | 19.45 | 19.81 | 00:00:00 | | 2006-05-16 | 1,119,100 | 19.79 | 19.85 | 19.67 | 19.80 | 00:00:00 | | 2006-05-17 | 1,194,200 | 19.70 | 19.80 | 19.42 | 19.44 | 00:00:00 | | 2006-05-18 | 1,979,100 | 19.43 | 19.67 | 19.24 | 19.30 | 00:00:00 | | 2006-05-19 | 1,279,200 | 19.39 | 19.62 | 19.20 | 19.55 | 00:00:00 | | 2006-05-22 | 1,352,400 | 19.48 | 19.63 | 19.34 | 19.48 | 00:00:00 | | 2006-05-23 | 2,654,500 | 19.48 | 19.64 | 19.44 | 19.46 | 00:00:00 | | 2006-05-24 | 2,779,200 | 19.43 | 19.60 | 19.42 | 19.55 | 00:00:00 | | 2006-05-25 | 1,946,900 | 19.60 | 19.80 | 19.46 | 19.79 | 00:00:00 | | 2006-05-26 | 756,200 | 19.80 | 19.83 | 19.66 | 19.69 | 00:00:00 | | 2006-05-30 | 1,508,800 | 19.69 | 19.70 | 19.43 | 19.60 | 00:00:00 | | 2006-05-31 | 1,444,600 | 19.59 | 19.70 | 19.53 | 19.66 | 00:00:00 | | 2006-06-01 | 819,700 | 19.69 | 19.80 | 19.66 | 19.77 | 00:00:00 | | 2006-06-02 | 982,800 | 19.76 | 19.87 | 19.70 | 19.84 | 00:00:00 | | 2006-06-05 | 1,027,800 | 19.80 | 19.80 | 19.55 | 19.56 | 00:00:00 | | 2006-06-06 | 1,112,900 | 19.61 | 19.66 | 19.25 | 19.46 | 00:00:00 | | 2006-06-07 | 1,252,700 | 19.46 | 19.65 | 19.32 | 19.50 | 00:00:00 | | 2006-06-08 | 1,149,300 | 19.50 | 19.60 | 19.29 | 19.40 | 00:00:00 | | 2006-06-09 | 577,800 | 19.37 | 19.55 | 19.28 | 19.36 | 00:00:00 | | 2006-06-12 | 838,800 | 19.38 | 19.44 | 19.30 | 19.35 | 00:00:00 | | 2006-06-13 | 1,471,000 | 19.32 | 19.40 | 19.22 | 19.31 | 00:00:00 | | 2006-06-14 | 2,352,600 | 19.29 | 19.32 | 18.83 | 18.88 | 00:00:00 | | 2006-06-15 | 2,307,700 | 19.05 | 19.35 | 18.87 | 19.30 | 00:00:00 | | 2006-06-16 | 1,214,000 | 19.17 | 19.34 | 19.12 | 19.15 | 00:00:00 | | 2006-06-19 | 968,300 | 19.18 | 19.34 | 19.12 | 19.17 | 00:00:00 | | 2006-06-20 | 966,800 | 19.16 | 19.31 | 19.14 | 19.22 | 00:00:00 | | 2006-06-21 | 1,753,700 | 19.60 | 19.72 | 19.47 | 19.66 | 00:00:00 | | 2006-06-22 | 1,198,300 | 19.60 | 19.70 | 19.55 | 19.64 | 00:00:00 | | 2006-06-23 | 961,100 | 19.56 | 19.64 | 19.42 | 19.47 | 00:00:00 | | 2006-06-26 | 1,264,700 | 19.47 | 19.63 | 19.43 | 19.60 | 00:00:00 | | 2006-06-27 | 1,587,900 | 19.60 | 19.63 | 19.52 | 19.58 | 00:00:00 | | 2006-06-28 | 1,183,500 | 19.60 | 19.64 | 19.53 | 19.59 | 00:00:00 | | 2006-06-29 | 3,002,300 | 19.63 | 19.99 | 19.61 | 19.93 | 00:00:00 | | 2006-06-30 | 2,594,100 | 19.98 | 20.46 | 19.96 | 20.37 | 00:00:00 | | 2006-07-03 | 573,600 | 20.24 | 20.33 | 20.07 | 20.32 | 00:00:00 | | 2006-07-05 | 1,291,700 | 20.07 | 20.33 | 20.06 | 20.24 | 00:00:00 | | 2006-07-06 | 2,111,900 | 20.28 | 20.55 | 20.25 | 20.52 | 00:00:00 | | 2006-07-07 | 1,317,000 | 20.45 | 20.55 | 20.34 | 20.39 | 00:00:00 | | 2006-07-10 | 991,600 | 20.39 | 20.67 | 20.39 | 20.58 | 00:00:00 | | 2006-07-11 | 2,662,400 | 20.75 | 21.30 | 20.64 | 21.01 | 00:00:00 | | 2006-07-12 | 1,671,700 | 20.88 | 21.05 | 20.58 | 20.61 | 00:00:00 | | 2006-07-13 | 1,398,800 | 20.51 | 20.64 | 20.26 | 20.40 | 00:00:00 | | 2006-07-14 | 766,400 | 20.39 | 20.55 | 20.20 | 20.26 | 00:00:00 | | 2006-07-17 | 1,059,100 | 20.18 | 20.52 | 20.18 | 20.48 | 00:00:00 | | 2006-07-18 | 3,232,000 | 20.50 | 21.08 | 20.12 | 21.04 | 00:00:00 | | 2006-07-19 | 1,503,900 | 21.01 | 21.25 | 20.91 | 21.10 | 00:00:00 | | 2006-07-20 | 1,026,900 | 21.06 | 21.29 | 21.03 | 21.05 | 00:00:00 | | 2006-07-21 | 1,189,700 | 21.05 | 21.22 | 20.85 | 21.21 | 00:00:00 | | 2006-07-24 | 3,043,600 | 21.33 | 21.59 | 21.26 | 21.51 | 00:00:00 | | 2006-07-25 | 1,514,500 | 21.23 | 21.64 | 21.20 | 21.55 | 00:00:00 | | 2006-07-26 | 2,006,200 | 21.70 | 21.83 | 21.54 | 21.59 | 00:00:00 | | 2006-07-27 | 1,475,300 | 21.65 | 21.83 | 21.35 | 21.40 | 00:00:00 | | 2006-07-28 | 1,525,900 | 21.50 | 21.73 | 21.39 | 21.55 | 00:00:00 | | 2006-07-31 | 1,594,600 | 21.50 | 21.58 | 21.36 | 21.46 | 00:00:00 | | 2006-08-01 | 1,081,700 | 21.48 | 21.76 | 21.46 | 21.64 | 00:00:00 | | 2006-08-02 | 1,954,100 | 21.71 | 21.99 | 21.67 | 21.99 | 00:00:00 | | 2006-08-03 | 1,394,600 | 21.95 | 21.96 | 21.62 | 21.64 | 00:00:00 | | 2006-08-04 | 1,079,200 | 21.70 | 21.78 | 21.47 | 21.48 | 00:00:00 | | 2006-08-07 | 1,957,000 | 21.44 | 21.48 | 20.78 | 21.11 | 00:00:00 | | 2006-08-08 | 1,295,400 | 21.16 | 21.47 | 21.12 | 21.34 | 00:00:00 | | 2006-08-09 | 1,796,000 | 21.36 | 21.45 | 20.96 | 21.04 | 00:00:00 | | 2006-08-10 | 1,141,000 | 20.97 | 21.41 | 20.91 | 21.31 | 00:00:00 | | 2006-08-11 | 1,106,500 | 21.20 | 21.30 | 21.06 | 21.09 | 00:00:00 | | 2006-08-14 | 1,050,400 | 21.18 | 21.31 | 21.10 | 21.16 | 00:00:00 | | 2006-08-15 | 1,421,700 | 21.22 | 21.45 | 21.08 | 21.32 | 00:00:00 | | 2006-08-16 | 963,300 | 21.39 | 21.39 | 21.13 | 21.18 | 00:00:00 | | 2006-08-17 | 1,528,100 | 21.23 | 21.43 | 21.10 | 21.11 | 00:00:00 | | 2006-08-18 | 1,001,600 | 21.13 | 21.45 | 21.05 | 21.38 | 00:00:00 | | 2006-08-21 | 996,500 | 21.40 | 21.60 | 21.40 | 21.49 | 00:00:00 | | 2006-08-22 | 1,004,300 | 21.33 | 21.49 | 21.27 | 21.46 | 00:00:00 | | 2006-08-23 | 921,800 | 21.42 | 21.69 | 21.42 | 21.63 | 00:00:00 | | 2006-08-24 | 1,323,900 | 21.69 | 21.85 | 21.55 | 21.82 | 00:00:00 | | 2006-08-25 | 845,100 | 21.73 | 21.90 | 21.68 | 21.89 | 00:00:00 | | 2006-08-28 | 1,168,300 | 21.83 | 22.02 | 21.63 | 21.88 | 00:00:00 | | 2006-08-29 | 1,478,900 | 21.93 | 22.05 | 21.85 | 22.04 | 00:00:00 | | 2006-08-30 | 1,731,000 | 22.04 | 22.36 | 21.95 | 22.20 | 00:00:00 | | 2006-08-31 | 2,604,800 | 22.14 | 22.43 | 22.14 | 22.30 | 00:00:00 | | 2006-09-01 | 1,011,100 | 22.30 | 22.39 | 22.24 | 22.28 | 00:00:00 | | 2006-09-05 | 1,523,300 | 22.28 | 22.49 | 22.21 | 22.46 | 00:00:00 | | 2006-09-06 | 1,158,200 | 22.35 | 22.41 | 22.00 | 22.12 | 00:00:00 | | 2006-09-07 | 2,168,600 | 21.70 | 21.78 | 21.41 | 21.47 | 00:00:00 | | 2006-09-08 | 1,900,600 | 21.48 | 21.53 | 21.30 | 21.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
