|
 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 | | 2008-02-14 | 2,412,300 | 24.28 | 24.64 | 24.03 | 24.24 | 00:00:00 | | 2008-02-15 | 2,328,900 | 24.29 | 24.48 | 24.14 | 24.47 | 00:00:00 | | 2008-02-19 | 2,899,800 | 24.69 | 24.80 | 24.07 | 24.14 | 00:00:00 | | 2008-02-20 | 4,604,400 | 23.98 | 24.00 | 23.56 | 23.78 | 00:00:00 | | 2008-02-21 | 2,571,400 | 23.90 | 24.11 | 23.83 | 24.01 | 00:00:00 | | 2008-02-22 | 3,383,600 | 24.15 | 24.24 | 23.70 | 24.21 | 00:00:00 | | 2008-02-25 | 3,391,800 | 24.25 | 24.66 | 24.23 | 24.62 | 00:00:00 | | 2008-02-26 | 3,457,300 | 24.47 | 25.19 | 24.46 | 25.08 | 00:00:00 | | 2008-02-27 | 3,281,700 | 24.95 | 25.46 | 24.95 | 25.14 | 00:00:00 | | 2008-02-28 | 2,550,500 | 24.93 | 25.15 | 24.73 | 24.91 | 00:00:00 | | 2008-02-29 | 3,021,100 | 24.73 | 24.76 | 24.35 | 24.43 | 00:00:00 | | 2008-03-03 | 2,539,400 | 24.36 | 24.60 | 24.27 | 24.54 | 00:00:00 | | 2008-03-04 | 3,963,300 | 24.30 | 24.91 | 24.30 | 24.85 | 00:00:00 | | 2008-03-05 | 2,539,900 | 24.84 | 25.08 | 24.74 | 24.95 | 00:00:00 | | 2008-03-06 | 2,355,600 | 24.79 | 24.87 | 24.35 | 24.35 | 00:00:00 | | 2008-03-07 | 2,313,800 | 24.22 | 24.36 | 24.07 | 24.17 | 00:00:00 | | 2008-03-10 | 2,843,000 | 24.23 | 24.72 | 24.16 | 24.43 | 00:00:00 | | 2008-03-11 | 3,367,300 | 24.83 | 24.85 | 24.36 | 24.67 | 00:00:00 | | 2008-03-12 | 3,071,600 | 24.72 | 24.84 | 24.47 | 24.63 | 00:00:00 | | 2008-03-13 | 2,992,000 | 24.19 | 24.47 | 23.96 | 24.17 | 00:00:00 | | 2008-03-14 | 3,009,800 | 24.75 | 24.75 | 23.62 | 23.87 | 00:00:00 | | 2008-03-17 | 2,397,600 | 23.72 | 24.05 | 23.63 | 23.90 | 00:00:00 | | 2008-03-18 | 2,083,500 | 24.14 | 24.33 | 23.79 | 24.27 | 00:00:00 | | 2008-03-19 | 1,952,600 | 24.51 | 24.81 | 24.34 | 24.39 | 00:00:00 | | 2008-03-20 | 2,494,400 | 24.76 | 25.02 | 24.30 | 24.60 | 00:00:00 | | 2008-03-24 | 2,363,900 | 24.75 | 25.13 | 24.61 | 25.04 | 00:00:00 | | 2008-03-25 | 1,801,500 | 25.00 | 25.19 | 24.82 | 24.90 | 00:00:00 | | 2008-03-26 | 2,083,800 | 24.78 | 24.87 | 24.63 | 24.72 | 00:00:00 | | 2008-03-27 | 2,294,000 | 24.72 | 24.83 | 24.28 | 24.35 | 00:00:00 | | 2008-03-28 | 1,348,600 | 24.38 | 24.51 | 24.08 | 24.15 | 00:00:00 | | 2008-03-31 | 2,283,000 | 24.09 | 24.26 | 23.86 | 24.20 | 00:00:00 | | 2008-04-01 | 2,375,100 | 24.49 | 24.71 | 24.24 | 24.71 | 00:00:00 | | 2008-04-02 | 2,417,000 | 24.81 | 24.81 | 24.06 | 24.21 | 00:00:00 | | 2008-04-03 | 2,732,300 | 24.02 | 24.29 | 23.90 | 24.00 | 00:00:00 | | 2008-04-04 | 2,543,200 | 23.99 | 24.52 | 23.96 | 24.34 | 00:00:00 | | 2008-04-07 | 2,338,100 | 24.37 | 24.52 | 24.24 | 24.49 | 00:00:00 | | 2008-04-08 | 2,072,100 | 24.29 | 24.40 | 24.02 | 24.14 | 00:00:00 | | 2008-04-09 | 3,267,100 | 24.10 | 24.10 | 23.29 | 23.34 | 00:00:00 | | 2008-04-10 | 2,733,900 | 23.41 | 23.77 | 23.27 | 23.67 | 00:00:00 | | 2008-04-11 | 3,055,500 | 23.50 | 23.65 | 23.23 | 23.31 | 00:00:00 | | 2008-04-14 | 3,316,900 | 23.31 | 23.74 | 23.31 | 23.71 | 00:00:00 | | 2008-04-15 | 3,278,400 | 23.88 | 24.19 | 23.78 | 24.11 | 00:00:00 | | 2008-04-16 | 3,805,800 | 24.31 | 24.31 | 23.80 | 24.07 | 00:00:00 | | 2008-04-17 | 2,179,000 | 23.95 | 24.28 | 23.94 | 23.99 | 00:00:00 | | 2008-04-18 | 2,418,800 | 24.33 | 24.33 | 23.78 | 23.92 | 00:00:00 | | 2008-04-21 | 1,565,700 | 23.77 | 24.04 | 23.75 | 24.03 | 00:00:00 | | 2008-04-22 | 1,948,300 | 23.91 | 23.97 | 23.45 | 23.60 | 00:00:00 | | 2008-04-23 | 3,358,700 | 23.65 | 24.31 | 23.58 | 24.02 | 00:00:00 | | 2008-04-24 | 6,013,800 | 24.37 | 24.37 | 22.55 | 22.94 | 00:00:00 | | 2008-04-25 | 3,559,400 | 23.10 | 23.10 | 22.56 | 22.79 | 00:00:00 | | 2008-04-28 | 4,055,200 | 22.85 | 22.89 | 22.43 | 22.50 | 00:00:00 | | 2008-04-29 | 2,934,400 | 22.52 | 22.84 | 22.50 | 22.60 | 00:00:00 | | 2008-04-30 | 3,331,600 | 22.68 | 22.90 | 22.45 | 22.50 | 00:00:00 | | 2008-05-01 | 2,395,200 | 22.69 | 22.80 | 22.54 | 22.65 | 00:00:00 | | 2008-05-02 | 2,334,300 | 22.81 | 22.88 | 22.57 | 22.65 | 00:00:00 | | 2008-05-05 | 3,921,900 | 22.50 | 22.53 | 22.07 | 22.08 | 00:00:00 | | 2008-05-06 | 3,578,400 | 22.06 | 22.22 | 21.93 | 22.09 | 00:00:00 | | 2008-05-07 | 4,301,200 | 22.15 | 22.36 | 21.89 | 21.90 | 00:00:00 | | 2008-05-08 | 5,988,500 | 22.05 | 22.05 | 21.55 | 21.61 | 00:00:00 | | 2008-05-09 | 3,321,400 | 21.51 | 21.60 | 21.37 | 21.49 | 00:00:00 | | 2008-05-12 | 3,201,100 | 21.50 | 21.61 | 21.20 | 21.32 | 00:00:00 | | 2008-05-13 | 2,648,300 | 21.50 | 21.51 | 21.12 | 21.34 | 00:00:00 | | 2008-05-14 | 2,446,100 | 21.39 | 21.71 | 21.34 | 21.57 | 00:00:00 | | 2008-05-15 | 2,889,600 | 21.62 | 21.62 | 21.35 | 21.46 | 00:00:00 | | 2008-05-16 | 2,519,000 | 21.45 | 21.80 | 21.45 | 21.59 | 00:00:00 | | 2008-05-19 | 2,426,800 | 21.64 | 21.76 | 21.49 | 21.63 | 00:00:00 | | 2008-05-20 | 3,277,100 | 21.65 | 21.68 | 21.41 | 21.49 | 00:00:00 | | 2008-05-21 | 3,216,200 | 21.48 | 21.60 | 21.18 | 21.24 | 00:00:00 | | 2008-05-22 | 2,668,800 | 21.22 | 21.60 | 21.19 | 21.45 | 00:00:00 | | 2008-05-23 | 3,361,000 | 21.32 | 21.51 | 21.08 | 21.15 | 00:00:00 | | 2008-05-27 | 2,615,900 | 21.11 | 21.39 | 21.06 | 21.31 | 00:00:00 | | 2008-05-28 | 4,705,800 | 20.41 | 20.72 | 20.07 | 20.20 | 00:00:00 | | 2008-05-29 | 7,066,800 | 19.35 | 20.11 | 19.35 | 20.00 | 00:00:00 | | 2008-05-30 | 5,744,500 | 19.98 | 20.38 | 19.95 | 20.14 | 00:00:00 | | 2008-06-02 | 3,405,300 | 20.01 | 20.08 | 19.69 | 19.80 | 00:00:00 | | 2008-06-03 | 3,091,400 | 19.88 | 19.88 | 19.44 | 19.48 | 00:00:00 | | 2008-06-04 | 2,797,800 | 19.44 | 19.63 | 19.44 | 19.58 | 00:00:00 | | 2008-06-05 | 2,371,600 | 19.58 | 19.62 | 19.40 | 19.62 | 00:00:00 | | 2008-06-06 | 3,820,200 | 19.55 | 19.69 | 19.36 | 19.49 | 00:00:00 | | 2008-06-09 | 3,000,200 | 19.53 | 19.53 | 18.96 | 19.21 | 00:00:00 | | 2008-06-10 | 3,769,200 | 19.22 | 19.66 | 19.16 | 19.57 | 00:00:00 | | 2008-06-11 | 3,201,700 | 19.39 | 19.66 | 19.19 | 19.23 | 00:00:00 | | 2008-06-12 | 3,162,600 | 19.46 | 19.54 | 19.24 | 19.30 | 00:00:00 | | 2008-06-13 | 2,763,100 | 19.27 | 19.52 | 19.08 | 19.33 | 00:00:00 | | 2008-06-16 | 5,034,200 | 19.44 | 19.44 | 18.47 | 18.56 | 00:00:00 | | 2008-06-17 | 4,804,100 | 18.73 | 18.73 | 18.16 | 18.21 | 00:00:00 | | 2008-06-18 | 3,074,100 | 18.13 | 18.33 | 18.03 | 18.24 | 00:00:00 | | 2008-06-19 | 2,802,500 | 18.31 | 18.34 | 18.16 | 18.28 | 00:00:00 | | 2008-06-20 | 4,217,400 | 18.14 | 18.36 | 18.14 | 18.35 | 00:00:00 | | 2008-06-23 | 1,943,900 | 18.44 | 18.44 | 18.02 | 18.11 | 00:00:00 | | 2008-06-24 | 3,433,000 | 18.22 | 18.22 | 17.50 | 17.56 | 00:00:00 | | 2008-06-25 | 2,294,000 | 17.68 | 17.88 | 17.44 | 17.77 | 00:00:00 | | 2008-06-26 | 2,874,300 | 17.61 | 17.70 | 17.42 | 17.46 | 00:00:00 | | 2008-06-27 | 3,222,800 | 17.35 | 17.40 | 17.03 | 17.12 | 00:00:00 | | 2008-06-30 | 5,225,800 | 17.00 | 17.34 | 16.39 | 17.30 | 00:00:00 | | 2008-07-01 | 2,921,300 | 17.23 | 17.23 | 16.90 | 17.01 | 00:00:00 | | 2008-07-02 | 2,700,500 | 17.08 | 17.23 | 17.00 | 17.12 | 00:00:00 | | 2008-07-03 | 1,407,300 | 17.19 | 17.25 | 16.96 | 17.02 | 00:00:00 | | 2008-07-07 | 2,125,400 | 17.06 | 17.23 | 16.95 | 17.12 | 00:00:00 | | 2008-07-08 | 6,113,800 | 17.13 | 17.33 | 16.72 | 17.04 | 00:00:00 | | 2008-07-09 | 4,554,800 | 16.34 | 16.90 | 16.30 | 16.61 | 00:00:00 | | 2008-07-10 | 4,391,500 | 16.59 | 16.67 | 16.28 | 16.62 | 00:00:00 | | 2008-07-11 | 3,255,400 | 16.47 | 16.53 | 16.10 | 16.36 | 00:00:00 | | 2008-07-14 | 5,747,600 | 16.37 | 16.75 | 16.32 | 16.42 | 00:00:00 | | 2008-07-15 | 4,287,100 | 16.28 | 16.61 | 16.09 | 16.55 | 00:00:00 | | 2008-07-16 | 3,560,000 | 16.56 | 16.88 | 16.38 | 16.84 | 00:00:00 | | 2008-07-17 | 6,808,000 | 15.99 | 16.88 | 15.99 | 16.83 | 00:00:00 | | 2008-07-18 | 3,622,500 | 16.85 | 17.00 | 16.57 | 16.67 | 00:00:00 | | 2008-07-21 | 2,861,800 | 16.70 | 16.70 | 16.31 | 16.46 | 00:00:00 | | 2008-07-22 | 4,270,800 | 16.65 | 17.09 | 16.40 | 17.08 | 00:00:00 | | 2008-07-23 | 3,018,200 | 17.07 | 17.45 | 16.90 | 17.36 | 00:00:00 | | 2008-07-24 | 2,691,100 | 17.36 | 17.37 | 16.99 | 17.04 | 00:00:00 | | 2008-07-25 | 3,765,900 | 17.06 | 17.10 | 16.70 | 16.90 | 00:00:00 | | 2008-07-28 | 3,044,100 | 16.84 | 17.02 | 16.63 | 16.74 | 00:00:00 | | 2008-07-29 | 3,473,200 | 16.77 | 16.89 | 16.65 | 16.87 | 00:00:00 | | 2008-07-30 | 4,494,900 | 16.97 | 17.07 | 16.68 | 16.78 | 00:00:00 | | 2008-07-31 | 2,805,000 | 16.78 | 17.06 | 16.73 | 16.93 | 00:00:00 | | 2008-08-01 | 1,613,400 | 17.02 | 17.09 | 16.80 | 16.99 | 00:00:00 | | 2008-08-04 | 2,590,600 | 17.08 | 17.29 | 17.04 | 17.15 | 00:00:00 | | 2008-08-05 | 3,119,200 | 17.22 | 17.48 | 17.18 | 17.41 | 00:00:00 | | 2008-08-06 | 2,738,400 | 17.39 | 17.58 | 17.39 | 17.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
