|
 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 | | 2007-08-23 | 1,360,100 | 23.91 | 24.05 | 23.67 | 23.86 | 00:00:00 | | 2007-08-24 | 1,770,100 | 23.82 | 24.25 | 23.78 | 24.25 | 00:00:00 | | 2007-08-27 | 1,148,800 | 24.09 | 24.35 | 24.07 | 24.23 | 00:00:00 | | 2007-08-28 | 1,346,100 | 24.07 | 24.28 | 23.74 | 23.75 | 00:00:00 | | 2007-08-29 | 1,461,700 | 23.90 | 23.93 | 23.56 | 23.86 | 00:00:00 | | 2007-08-30 | 1,361,800 | 23.67 | 23.84 | 23.60 | 23.73 | 00:00:00 | | 2007-08-31 | 2,715,000 | 23.91 | 24.11 | 23.74 | 23.82 | 00:00:00 | | 2007-09-04 | 2,251,100 | 23.89 | 24.39 | 23.84 | 24.23 | 00:00:00 | | 2007-09-05 | 1,981,500 | 24.07 | 24.13 | 23.83 | 23.85 | 00:00:00 | | 2007-09-06 | 916,900 | 23.85 | 24.17 | 23.79 | 24.00 | 00:00:00 | | 2007-09-07 | 1,539,100 | 23.73 | 24.25 | 23.73 | 24.03 | 00:00:00 | | 2007-09-10 | 2,509,600 | 24.00 | 24.05 | 23.81 | 23.83 | 00:00:00 | | 2007-09-11 | 3,557,500 | 23.85 | 24.07 | 23.58 | 23.97 | 00:00:00 | | 2007-09-12 | 3,438,600 | 23.82 | 24.29 | 23.82 | 24.24 | 00:00:00 | | 2007-09-13 | 2,843,300 | 24.23 | 24.37 | 24.17 | 24.19 | 00:00:00 | | 2007-09-14 | 3,003,300 | 24.07 | 24.41 | 24.06 | 24.20 | 00:00:00 | | 2007-09-17 | 2,152,200 | 24.07 | 24.20 | 23.87 | 23.96 | 00:00:00 | | 2007-09-18 | 2,287,900 | 24.11 | 24.60 | 24.08 | 24.59 | 00:00:00 | | 2007-09-19 | 3,688,700 | 24.30 | 24.60 | 23.78 | 24.50 | 00:00:00 | | 2007-09-20 | 2,211,800 | 24.50 | 24.53 | 24.27 | 24.28 | 00:00:00 | | 2007-09-21 | 3,439,400 | 24.54 | 24.54 | 24.19 | 24.25 | 00:00:00 | | 2007-09-24 | 3,191,100 | 24.15 | 24.37 | 24.05 | 24.05 | 00:00:00 | | 2007-09-25 | 2,356,700 | 23.89 | 24.19 | 23.88 | 24.09 | 00:00:00 | | 2007-09-26 | 1,967,700 | 24.16 | 24.38 | 24.04 | 24.28 | 00:00:00 | | 2007-09-27 | 1,209,300 | 24.39 | 24.43 | 24.27 | 24.29 | 00:00:00 | | 2007-09-28 | 1,433,500 | 24.32 | 24.39 | 24.09 | 24.22 | 00:00:00 | | 2007-10-01 | 1,692,100 | 24.28 | 24.73 | 24.24 | 24.59 | 00:00:00 | | 2007-10-02 | 1,307,400 | 24.65 | 24.73 | 24.43 | 24.62 | 00:00:00 | | 2007-10-03 | 2,206,100 | 24.43 | 24.49 | 23.89 | 23.97 | 00:00:00 | | 2007-10-04 | 1,821,700 | 23.95 | 24.14 | 23.89 | 24.04 | 00:00:00 | | 2007-10-05 | 2,273,200 | 24.13 | 24.40 | 24.07 | 24.23 | 00:00:00 | | 2007-10-08 | 2,187,200 | 24.27 | 24.69 | 24.20 | 24.63 | 00:00:00 | | 2007-10-09 | 1,500,800 | 24.60 | 24.63 | 24.27 | 24.39 | 00:00:00 | | 2007-10-10 | 1,819,000 | 24.36 | 24.60 | 24.32 | 24.40 | 00:00:00 | | 2007-10-11 | 1,385,400 | 24.42 | 24.64 | 24.09 | 24.15 | 00:00:00 | | 2007-10-12 | 1,379,900 | 24.20 | 24.29 | 24.01 | 24.29 | 00:00:00 | | 2007-10-15 | 1,418,800 | 24.26 | 24.34 | 24.03 | 24.08 | 00:00:00 | | 2007-10-16 | 1,692,700 | 24.10 | 24.41 | 24.01 | 24.22 | 00:00:00 | | 2007-10-17 | 2,178,900 | 24.35 | 24.74 | 24.21 | 24.25 | 00:00:00 | | 2007-10-18 | 2,010,900 | 24.22 | 24.52 | 24.15 | 24.29 | 00:00:00 | | 2007-10-19 | 2,138,000 | 24.18 | 24.49 | 23.96 | 23.97 | 00:00:00 | | 2007-10-22 | 1,177,700 | 23.85 | 24.02 | 23.72 | 24.02 | 00:00:00 | | 2007-10-23 | 1,857,300 | 24.08 | 24.57 | 24.00 | 24.52 | 00:00:00 | | 2007-10-24 | 4,071,700 | 24.44 | 25.16 | 24.26 | 25.00 | 00:00:00 | | 2007-10-25 | 2,734,500 | 25.00 | 25.42 | 24.97 | 25.27 | 00:00:00 | | 2007-10-26 | 1,428,000 | 25.45 | 25.46 | 25.09 | 25.30 | 00:00:00 | | 2007-10-29 | 1,744,700 | 25.40 | 25.75 | 25.23 | 25.59 | 00:00:00 | | 2007-10-30 | 1,530,300 | 25.40 | 25.60 | 25.35 | 25.42 | 00:00:00 | | 2007-10-31 | 1,534,100 | 25.51 | 25.84 | 25.48 | 25.81 | 00:00:00 | | 2007-11-01 | 1,612,400 | 25.75 | 25.90 | 25.26 | 25.28 | 00:00:00 | | 2007-11-02 | 2,636,800 | 25.60 | 26.00 | 25.34 | 25.78 | 00:00:00 | | 2007-11-05 | 1,879,700 | 26.28 | 26.28 | 25.57 | 25.88 | 00:00:00 | | 2007-11-06 | 2,085,500 | 25.76 | 26.00 | 25.76 | 25.98 | 00:00:00 | | 2007-11-07 | 2,554,900 | 25.70 | 25.82 | 25.14 | 25.18 | 00:00:00 | | 2007-11-08 | 2,608,100 | 25.22 | 25.55 | 25.14 | 25.35 | 00:00:00 | | 2007-11-09 | 1,993,100 | 25.20 | 25.48 | 25.12 | 25.14 | 00:00:00 | | 2007-11-12 | 1,546,600 | 25.05 | 25.38 | 24.93 | 24.95 | 00:00:00 | | 2007-11-13 | 1,687,700 | 25.01 | 25.52 | 25.00 | 25.48 | 00:00:00 | | 2007-11-14 | 1,529,400 | 25.58 | 25.78 | 25.46 | 25.50 | 00:00:00 | | 2007-11-15 | 2,063,700 | 25.51 | 25.74 | 25.16 | 25.27 | 00:00:00 | | 2007-11-16 | 1,876,300 | 25.48 | 25.56 | 25.09 | 25.41 | 00:00:00 | | 2007-11-19 | 1,975,800 | 25.26 | 25.29 | 24.71 | 24.74 | 00:00:00 | | 2007-11-20 | 2,220,900 | 24.73 | 25.20 | 24.68 | 25.08 | 00:00:00 | | 2007-11-21 | 1,425,000 | 24.92 | 25.20 | 24.71 | 24.71 | 00:00:00 | | 2007-11-23 | 562,700 | 24.80 | 24.84 | 24.63 | 24.81 | 00:00:00 | | 2007-11-26 | 2,097,600 | 24.76 | 25.33 | 24.76 | 24.89 | 00:00:00 | | 2007-11-27 | 2,749,900 | 24.97 | 25.78 | 24.93 | 25.73 | 00:00:00 | | 2007-11-28 | 2,772,300 | 25.91 | 26.11 | 25.55 | 26.02 | 00:00:00 | | 2007-11-29 | 2,040,300 | 25.88 | 26.32 | 25.86 | 25.96 | 00:00:00 | | 2007-11-30 | 3,463,800 | 26.24 | 26.24 | 25.55 | 25.97 | 00:00:00 | | 2007-12-03 | 1,331,800 | 25.85 | 26.02 | 25.52 | 25.72 | 00:00:00 | | 2007-12-04 | 1,524,600 | 25.60 | 26.06 | 25.60 | 25.99 | 00:00:00 | | 2007-12-05 | 2,225,700 | 26.12 | 26.22 | 25.88 | 26.15 | 00:00:00 | | 2007-12-06 | 3,060,800 | 26.23 | 26.23 | 25.45 | 25.77 | 00:00:00 | | 2007-12-07 | 2,740,900 | 25.77 | 25.97 | 25.39 | 25.43 | 00:00:00 | | 2007-12-10 | 2,220,100 | 25.45 | 25.53 | 25.09 | 25.30 | 00:00:00 | | 2007-12-11 | 3,788,800 | 25.29 | 25.34 | 24.54 | 24.58 | 00:00:00 | | 2007-12-12 | 4,660,700 | 25.32 | 26.08 | 25.24 | 25.96 | 00:00:00 | | 2007-12-13 | 4,898,800 | 25.78 | 26.83 | 25.78 | 26.80 | 00:00:00 | | 2007-12-14 | 2,486,100 | 26.35 | 26.78 | 26.35 | 26.50 | 00:00:00 | | 2007-12-17 | 3,099,500 | 26.43 | 26.93 | 26.43 | 26.89 | 00:00:00 | | 2007-12-18 | 3,551,800 | 27.00 | 27.09 | 26.29 | 26.34 | 00:00:00 | | 2007-12-19 | 1,712,600 | 26.38 | 26.54 | 26.18 | 26.37 | 00:00:00 | | 2007-12-20 | 1,754,600 | 26.55 | 26.58 | 26.18 | 26.35 | 00:00:00 | | 2007-12-21 | 3,024,800 | 26.58 | 26.85 | 26.35 | 26.39 | 00:00:00 | | 2007-12-24 | 719,800 | 26.40 | 26.59 | 26.38 | 26.50 | 00:00:00 | | 2007-12-26 | 1,107,900 | 26.33 | 26.60 | 26.33 | 26.43 | 00:00:00 | | 2007-12-27 | 1,294,000 | 26.48 | 26.49 | 26.12 | 26.13 | 00:00:00 | | 2007-12-28 | 1,493,100 | 26.37 | 26.40 | 26.15 | 26.32 | 00:00:00 | | 2007-12-31 | 1,409,300 | 26.32 | 26.33 | 26.02 | 26.03 | 00:00:00 | | 2008-01-02 | 2,617,500 | 25.89 | 26.06 | 25.49 | 25.69 | 00:00:00 | | 2008-01-03 | 2,187,900 | 25.82 | 26.15 | 25.70 | 25.96 | 00:00:00 | | 2008-01-04 | 1,554,300 | 25.79 | 26.11 | 25.66 | 25.71 | 00:00:00 | | 2008-01-07 | 1,979,900 | 25.82 | 26.08 | 25.77 | 26.08 | 00:00:00 | | 2008-01-08 | 2,874,800 | 26.10 | 26.44 | 25.99 | 26.03 | 00:00:00 | | 2008-01-09 | 2,850,700 | 26.13 | 26.74 | 26.09 | 26.74 | 00:00:00 | | 2008-01-10 | 2,852,400 | 26.59 | 26.99 | 26.48 | 26.83 | 00:00:00 | | 2008-01-11 | 4,114,300 | 26.54 | 26.81 | 26.35 | 26.65 | 00:00:00 | | 2008-01-14 | 3,569,100 | 26.81 | 26.81 | 26.07 | 26.18 | 00:00:00 | | 2008-01-15 | 2,352,300 | 25.86 | 25.99 | 25.55 | 25.62 | 00:00:00 | | 2008-01-16 | 2,347,400 | 25.63 | 25.78 | 25.30 | 25.34 | 00:00:00 | | 2008-01-17 | 1,816,400 | 25.36 | 25.43 | 24.88 | 24.92 | 00:00:00 | | 2008-01-18 | 2,964,300 | 24.94 | 25.07 | 24.32 | 24.41 | 00:00:00 | | 2008-01-22 | 4,474,400 | 23.56 | 24.16 | 23.54 | 23.61 | 00:00:00 | | 2008-01-23 | 4,070,500 | 23.10 | 23.69 | 21.80 | 23.55 | 00:00:00 | | 2008-01-24 | 2,830,900 | 23.57 | 24.01 | 23.31 | 23.65 | 00:00:00 | | 2008-01-25 | 2,713,400 | 23.83 | 24.22 | 23.44 | 23.60 | 00:00:00 | | 2008-01-28 | 3,676,700 | 23.59 | 24.48 | 23.52 | 24.39 | 00:00:00 | | 2008-01-29 | 4,319,300 | 24.47 | 24.47 | 23.67 | 23.78 | 00:00:00 | | 2008-01-30 | 3,351,300 | 23.86 | 23.87 | 23.10 | 23.16 | 00:00:00 | | 2008-01-31 | 3,885,800 | 22.79 | 23.28 | 22.74 | 23.05 | 00:00:00 | | 2008-02-01 | 2,262,000 | 23.03 | 23.75 | 23.03 | 23.75 | 00:00:00 | | 2008-02-04 | 1,317,700 | 23.76 | 23.84 | 23.61 | 23.65 | 00:00:00 | | 2008-02-05 | 1,630,400 | 23.33 | 23.42 | 23.11 | 23.13 | 00:00:00 | | 2008-02-06 | 1,509,600 | 23.24 | 23.42 | 23.07 | 23.18 | 00:00:00 | | 2008-02-07 | 1,884,800 | 23.15 | 23.58 | 23.14 | 23.45 | 00:00:00 | | 2008-02-08 | 1,513,600 | 23.40 | 23.49 | 23.22 | 23.28 | 00:00:00 | | 2008-02-11 | 2,329,900 | 23.23 | 23.61 | 23.11 | 23.49 | 00:00:00 | | 2008-02-12 | 3,771,800 | 24.29 | 24.42 | 23.65 | 24.28 | 00:00:00 | | 2008-02-13 | 2,402,900 | 24.42 | 24.67 | 24.27 | 24.44 | 00:00:00 | | 2008-02-14 | 2,412,300 | 24.28 | 24.64 | 24.03 | 24.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
