|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,900,600 | 21.48 | 21.53 | 21.30 | 21.46 | 00:00:00 | | 2006-09-11 | 3,212,900 | 21.35 | 21.54 | 20.81 | 20.93 | 00:00:00 | | 2006-09-12 | 2,095,800 | 20.85 | 20.99 | 20.74 | 20.90 | 00:00:00 | | 2006-09-13 | 2,510,400 | 20.80 | 20.84 | 20.55 | 20.76 | 00:00:00 | | 2006-09-14 | 1,929,500 | 20.79 | 20.89 | 20.67 | 20.74 | 00:00:00 | | 2006-09-15 | 4,515,900 | 20.80 | 20.80 | 20.66 | 20.74 | 00:00:00 | | 2006-09-18 | 2,453,400 | 20.55 | 20.83 | 20.33 | 20.80 | 00:00:00 | | 2006-09-19 | 1,601,700 | 20.80 | 21.09 | 20.73 | 20.90 | 00:00:00 | | 2006-09-20 | 1,061,900 | 20.90 | 20.96 | 20.79 | 20.82 | 00:00:00 | | 2006-09-21 | 1,200,600 | 20.79 | 20.91 | 20.67 | 20.76 | 00:00:00 | | 2006-09-22 | 1,187,100 | 20.72 | 20.72 | 20.50 | 20.53 | 00:00:00 | | 2006-09-25 | 2,073,500 | 20.58 | 20.97 | 20.54 | 20.90 | 00:00:00 | | 2006-09-26 | 1,390,400 | 20.90 | 20.98 | 20.85 | 20.95 | 00:00:00 | | 2006-09-27 | 2,364,100 | 20.90 | 21.09 | 20.86 | 20.96 | 00:00:00 | | 2006-09-28 | 999,000 | 21.00 | 21.00 | 20.85 | 20.90 | 00:00:00 | | 2006-09-29 | 1,847,000 | 20.90 | 20.96 | 20.73 | 20.83 | 00:00:00 | | 2006-10-02 | 2,040,300 | 20.76 | 20.80 | 20.54 | 20.67 | 00:00:00 | | 2006-10-03 | 3,189,000 | 20.56 | 20.87 | 20.38 | 20.82 | 00:00:00 | | 2006-10-04 | 1,833,300 | 20.80 | 21.21 | 20.74 | 21.14 | 00:00:00 | | 2006-10-05 | 2,477,600 | 21.06 | 21.10 | 20.69 | 20.82 | 00:00:00 | | 2006-10-06 | 1,804,200 | 20.75 | 20.80 | 20.50 | 20.65 | 00:00:00 | | 2006-10-09 | 2,054,800 | 20.60 | 20.88 | 20.46 | 20.83 | 00:00:00 | | 2006-10-10 | 4,213,600 | 20.88 | 20.88 | 20.22 | 20.53 | 00:00:00 | | 2006-10-11 | 2,644,200 | 20.53 | 20.78 | 20.44 | 20.70 | 00:00:00 | | 2006-10-12 | 3,275,300 | 20.80 | 21.22 | 20.67 | 21.06 | 00:00:00 | | 2006-10-13 | 2,826,600 | 20.98 | 21.05 | 20.82 | 20.92 | 00:00:00 | | 2006-10-16 | 2,104,800 | 20.92 | 21.12 | 20.80 | 20.97 | 00:00:00 | | 2006-10-17 | 1,762,700 | 20.89 | 21.02 | 20.80 | 20.97 | 00:00:00 | | 2006-10-18 | 1,377,400 | 21.05 | 21.23 | 20.99 | 21.16 | 00:00:00 | | 2006-10-19 | 3,340,100 | 21.06 | 21.11 | 20.65 | 20.95 | 00:00:00 | | 2006-10-20 | 2,408,000 | 20.87 | 20.91 | 20.57 | 20.87 | 00:00:00 | | 2006-10-23 | 1,921,900 | 20.80 | 21.13 | 20.65 | 21.00 | 00:00:00 | | 2006-10-24 | 2,725,500 | 21.00 | 21.18 | 20.94 | 20.99 | 00:00:00 | | 2006-10-25 | 2,100,600 | 20.92 | 21.08 | 20.92 | 21.04 | 00:00:00 | | 2006-10-26 | 4,425,700 | 20.50 | 21.07 | 20.25 | 20.90 | 00:00:00 | | 2006-10-27 | 4,432,600 | 20.81 | 20.86 | 20.02 | 20.50 | 00:00:00 | | 2006-10-30 | 3,883,700 | 20.57 | 20.61 | 20.05 | 20.10 | 00:00:00 | | 2006-10-31 | 3,668,800 | 20.10 | 20.23 | 19.96 | 20.03 | 00:00:00 | | 2006-11-01 | 3,437,100 | 20.15 | 20.69 | 20.09 | 20.50 | 00:00:00 | | 2006-11-02 | 1,978,000 | 20.52 | 20.67 | 20.38 | 20.53 | 00:00:00 | | 2006-11-03 | 1,750,400 | 20.50 | 20.50 | 20.19 | 20.24 | 00:00:00 | | 2006-11-06 | 1,292,600 | 20.26 | 20.78 | 20.26 | 20.54 | 00:00:00 | | 2006-11-07 | 1,844,900 | 20.50 | 20.61 | 20.36 | 20.48 | 00:00:00 | | 2006-11-08 | 5,441,700 | 20.40 | 20.45 | 19.90 | 20.30 | 00:00:00 | | 2006-11-09 | 2,915,500 | 20.32 | 20.45 | 20.07 | 20.10 | 00:00:00 | | 2006-11-10 | 1,954,600 | 20.03 | 20.17 | 19.97 | 20.09 | 00:00:00 | | 2006-11-13 | 2,807,200 | 19.70 | 20.12 | 19.53 | 19.98 | 00:00:00 | | 2006-11-14 | 2,080,900 | 20.00 | 20.08 | 19.86 | 20.00 | 00:00:00 | | 2006-11-15 | 1,528,700 | 20.00 | 20.20 | 20.00 | 20.03 | 00:00:00 | | 2006-11-16 | 1,806,200 | 20.09 | 20.37 | 20.02 | 20.32 | 00:00:00 | | 2006-11-17 | 1,653,700 | 20.25 | 20.44 | 20.20 | 20.23 | 00:00:00 | | 2006-11-20 | 4,241,600 | 20.74 | 21.33 | 20.54 | 20.90 | 00:00:00 | | 2006-11-21 | 2,053,000 | 20.88 | 20.94 | 20.59 | 20.66 | 00:00:00 | | 2006-11-22 | 1,424,700 | 20.59 | 20.81 | 20.59 | 20.73 | 00:00:00 | | 2006-11-24 | 592,600 | 20.67 | 20.81 | 20.55 | 20.72 | 00:00:00 | | 2006-11-27 | 3,095,100 | 20.68 | 20.70 | 20.31 | 20.42 | 00:00:00 | | 2006-11-28 | 2,935,500 | 20.40 | 20.52 | 20.17 | 20.33 | 00:00:00 | | 2006-11-29 | 1,331,400 | 20.36 | 20.54 | 20.31 | 20.47 | 00:00:00 | | 2006-11-30 | 3,365,300 | 20.42 | 20.65 | 20.42 | 20.45 | 00:00:00 | | 2006-12-01 | 1,685,200 | 20.50 | 20.69 | 20.36 | 20.52 | 00:00:00 | | 2006-12-04 | 1,858,300 | 20.41 | 20.85 | 20.41 | 20.80 | 00:00:00 | | 2006-12-05 | 1,577,600 | 20.95 | 20.99 | 20.80 | 20.93 | 00:00:00 | | 2006-12-06 | 1,214,000 | 20.87 | 20.96 | 20.83 | 20.92 | 00:00:00 | | 2006-12-07 | 2,017,000 | 20.87 | 20.93 | 20.62 | 20.71 | 00:00:00 | | 2006-12-08 | 5,332,500 | 20.76 | 21.03 | 20.33 | 20.52 | 00:00:00 | | 2006-12-11 | 2,290,800 | 20.56 | 20.71 | 20.33 | 20.43 | 00:00:00 | | 2006-12-12 | 2,194,000 | 20.44 | 20.64 | 20.33 | 20.57 | 00:00:00 | | 2006-12-13 | 2,699,900 | 20.65 | 20.70 | 20.30 | 20.46 | 00:00:00 | | 2006-12-14 | 2,734,200 | 20.42 | 20.49 | 20.19 | 20.25 | 00:00:00 | | 2006-12-15 | 2,223,200 | 20.26 | 20.42 | 20.18 | 20.25 | 00:00:00 | | 2006-12-18 | 1,392,800 | 20.73 | 20.73 | 20.20 | 20.30 | 00:00:00 | | 2006-12-19 | 1,796,100 | 20.22 | 20.34 | 20.19 | 20.32 | 00:00:00 | | 2006-12-20 | 3,433,200 | 20.20 | 20.35 | 19.97 | 20.05 | 00:00:00 | | 2006-12-21 | 1,602,100 | 20.02 | 20.23 | 19.99 | 20.21 | 00:00:00 | | 2006-12-22 | 1,163,700 | 20.20 | 20.28 | 20.01 | 20.20 | 00:00:00 | | 2006-12-26 | 1,523,800 | 20.12 | 20.46 | 20.12 | 20.43 | 00:00:00 | | 2006-12-27 | 1,355,200 | 20.45 | 20.55 | 20.33 | 20.52 | 00:00:00 | | 2006-12-28 | 1,137,600 | 20.43 | 20.49 | 20.32 | 20.43 | 00:00:00 | | 2006-12-29 | 1,327,600 | 20.43 | 20.51 | 20.35 | 20.42 | 00:00:00 | | 2007-01-03 | 1,542,600 | 20.53 | 20.68 | 20.41 | 20.50 | 00:00:00 | | 2007-01-04 | 2,646,700 | 20.40 | 20.48 | 20.12 | 20.40 | 00:00:00 | | 2007-01-05 | 1,807,500 | 20.33 | 20.44 | 20.27 | 20.40 | 00:00:00 | | 2007-01-08 | 1,906,100 | 20.45 | 20.57 | 20.28 | 20.50 | 00:00:00 | | 2007-01-09 | 2,125,800 | 20.53 | 20.61 | 20.49 | 20.57 | 00:00:00 | | 2007-01-10 | 2,206,400 | 20.48 | 20.82 | 20.42 | 20.80 | 00:00:00 | | 2007-01-11 | 2,458,000 | 20.87 | 21.22 | 20.81 | 21.13 | 00:00:00 | | 2007-01-12 | 3,103,900 | 21.11 | 21.21 | 20.81 | 21.02 | 00:00:00 | | 2007-01-16 | 3,690,100 | 21.00 | 21.10 | 20.86 | 20.99 | 00:00:00 | | 2007-01-17 | 1,137,700 | 21.20 | 21.20 | 20.85 | 21.04 | 00:00:00 | | 2007-01-18 | 2,706,700 | 21.05 | 21.05 | 20.73 | 20.80 | 00:00:00 | | 2007-01-19 | 2,794,200 | 20.80 | 20.82 | 20.62 | 20.78 | 00:00:00 | | 2007-01-22 | 2,408,700 | 20.87 | 20.96 | 20.77 | 20.88 | 00:00:00 | | 2007-01-23 | 2,113,000 | 20.85 | 20.87 | 20.75 | 20.80 | 00:00:00 | | 2007-01-24 | 1,192,600 | 20.79 | 20.89 | 20.75 | 20.85 | 00:00:00 | | 2007-01-25 | 2,444,200 | 20.81 | 20.96 | 20.67 | 20.93 | 00:00:00 | | 2007-01-26 | 3,116,700 | 20.90 | 20.98 | 20.68 | 20.71 | 00:00:00 | | 2007-01-29 | 1,637,800 | 20.72 | 20.83 | 20.62 | 20.68 | 00:00:00 | | 2007-01-30 | 1,699,900 | 20.64 | 20.70 | 20.56 | 20.64 | 00:00:00 | | 2007-01-31 | 1,798,500 | 20.66 | 20.67 | 20.51 | 20.52 | 00:00:00 | | 2007-02-01 | 2,306,600 | 20.52 | 20.65 | 20.48 | 20.56 | 00:00:00 | | 2007-02-02 | 1,731,600 | 20.56 | 20.72 | 20.45 | 20.61 | 00:00:00 | | 2007-02-05 | 1,419,300 | 20.63 | 20.63 | 20.43 | 20.52 | 00:00:00 | | 2007-02-06 | 2,460,600 | 20.55 | 20.60 | 20.44 | 20.47 | 00:00:00 | | 2007-02-07 | 3,093,100 | 20.55 | 20.55 | 20.37 | 20.43 | 00:00:00 | | 2007-02-08 | 1,472,600 | 20.46 | 20.55 | 20.35 | 20.43 | 00:00:00 | | 2007-02-09 | 3,084,800 | 20.45 | 20.57 | 20.20 | 20.30 | 00:00:00 | | 2007-02-12 | 3,612,300 | 20.26 | 20.68 | 20.26 | 20.53 | 00:00:00 | | 2007-02-13 | 8,392,800 | 20.54 | 21.06 | 20.54 | 20.95 | 00:00:00 | | 2007-02-14 | 4,148,400 | 21.10 | 21.25 | 21.00 | 21.03 | 00:00:00 | | 2007-02-15 | 2,561,100 | 20.99 | 21.03 | 20.79 | 20.86 | 00:00:00 | | 2007-02-16 | 3,588,500 | 20.71 | 20.85 | 20.58 | 20.71 | 00:00:00 | | 2007-02-20 | 2,563,000 | 20.71 | 20.71 | 20.49 | 20.54 | 00:00:00 | | 2007-02-21 | 2,050,700 | 20.48 | 20.72 | 20.43 | 20.63 | 00:00:00 | | 2007-02-22 | 2,413,200 | 20.69 | 20.73 | 20.37 | 20.48 | 00:00:00 | | 2007-02-23 | 1,240,600 | 20.43 | 20.54 | 20.36 | 20.43 | 00:00:00 | | 2007-02-26 | 1,768,100 | 20.41 | 20.64 | 20.37 | 20.63 | 00:00:00 | | 2007-02-27 | 4,232,800 | 20.58 | 20.65 | 20.09 | 20.24 | 00:00:00 | | 2007-02-28 | 2,852,700 | 20.20 | 20.28 | 20.05 | 20.08 | 00:00:00 | | 2007-03-01 | 3,821,900 | 19.96 | 20.11 | 19.78 | 20.02 | 00:00:00 | | 2007-03-02 | 2,182,300 | 20.01 | 20.18 | 19.95 | 20.06 | 00:00:00 | | 2007-03-05 | 2,319,900 | 20.01 | 20.16 | 19.97 | 20.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
