|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,406,400 | 12.37 | 12.58 | 12.07 | 12.33 | 00:00:00 | | 2009-01-29 | 1,883,500 | 12.34 | 12.35 | 12.00 | 12.06 | 00:00:00 | | 2009-01-30 | 4,119,700 | 12.14 | 12.21 | 11.14 | 11.23 | 00:00:00 | | 2009-02-02 | 3,400,700 | 11.23 | 11.40 | 10.90 | 11.33 | 00:00:00 | | 2009-02-03 | 2,430,600 | 11.35 | 11.80 | 11.22 | 11.71 | 00:00:00 | | 2009-02-04 | 3,305,500 | 11.85 | 12.11 | 11.69 | 11.86 | 00:00:00 | | 2009-02-05 | 3,473,000 | 11.80 | 12.15 | 11.66 | 12.05 | 00:00:00 | | 2009-02-06 | 2,772,200 | 12.18 | 12.66 | 12.13 | 12.62 | 00:00:00 | | 2009-02-09 | 2,868,100 | 12.59 | 12.67 | 12.23 | 12.41 | 00:00:00 | | 2009-02-10 | 3,430,000 | 12.40 | 12.55 | 11.85 | 11.95 | 00:00:00 | | 2009-02-11 | 6,592,700 | 12.43 | 13.35 | 12.37 | 13.10 | 00:00:00 | | 2009-02-12 | 6,059,800 | 13.12 | 13.48 | 12.59 | 12.98 | 00:00:00 | | 2009-02-13 | 5,350,900 | 13.07 | 13.57 | 12.96 | 13.40 | 00:00:00 | | 2009-02-17 | 5,005,400 | 13.11 | 13.22 | 12.75 | 12.85 | 00:00:00 | | 2009-02-18 | 4,840,800 | 12.76 | 12.87 | 12.20 | 12.46 | 00:00:00 | | 2009-02-19 | 3,417,300 | 12.73 | 12.89 | 12.45 | 12.51 | 00:00:00 | | 2009-02-20 | 4,627,300 | 12.36 | 12.57 | 12.00 | 12.30 | 00:00:00 | | 2009-02-23 | 2,987,300 | 12.39 | 12.48 | 11.93 | 11.98 | 00:00:00 | | 2009-02-24 | 3,686,600 | 12.07 | 12.34 | 11.88 | 12.27 | 00:00:00 | | 2009-02-25 | 3,931,100 | 12.12 | 12.34 | 11.95 | 12.15 | 00:00:00 | | 2009-02-26 | 5,914,100 | 12.32 | 12.68 | 11.73 | 11.80 | 00:00:00 | | 2009-02-27 | 6,230,900 | 11.56 | 11.77 | 11.47 | 11.48 | 00:00:00 | | 2009-03-02 | 4,487,000 | 11.32 | 11.37 | 10.66 | 10.69 | 00:00:00 | | 2009-03-03 | 6,085,700 | 10.80 | 11.11 | 10.41 | 10.53 | 00:00:00 | | 2009-03-04 | 5,381,800 | 10.70 | 10.91 | 10.54 | 10.70 | 00:00:00 | | 2009-03-05 | 4,048,900 | 10.51 | 10.52 | 9.91 | 10.01 | 00:00:00 | | 2009-03-06 | 5,253,500 | 10.13 | 10.37 | 9.70 | 10.00 | 00:00:00 | | 2009-03-09 | 3,829,100 | 9.89 | 10.23 | 9.80 | 9.86 | 00:00:00 | | 2009-03-10 | 5,609,300 | 10.07 | 10.47 | 9.92 | 10.42 | 00:00:00 | | 2009-03-11 | 2,839,100 | 10.51 | 10.67 | 10.36 | 10.48 | 00:00:00 | | 2009-03-12 | 4,826,900 | 10.36 | 11.31 | 10.36 | 11.27 | 00:00:00 | | 2009-03-13 | 4,418,900 | 11.25 | 11.48 | 11.05 | 11.25 | 00:00:00 | | 2009-03-16 | 5,193,900 | 11.55 | 12.07 | 11.53 | 11.57 | 00:00:00 | | 2009-03-17 | 3,574,900 | 11.69 | 11.95 | 11.51 | 11.87 | 00:00:00 | | 2009-03-18 | 3,340,500 | 11.87 | 12.10 | 11.67 | 11.94 | 00:00:00 | | 2009-03-19 | 2,954,700 | 12.08 | 12.19 | 11.62 | 11.73 | 00:00:00 | | 2009-03-20 | 4,363,600 | 11.78 | 11.93 | 11.60 | 11.83 | 00:00:00 | | 2009-03-23 | 5,319,200 | 11.88 | 12.34 | 11.88 | 12.34 | 00:00:00 | | 2009-03-24 | 4,481,200 | 12.24 | 12.48 | 11.88 | 12.29 | 00:00:00 | | 2009-03-25 | 5,375,600 | 12.39 | 12.70 | 12.24 | 12.43 | 00:00:00 | | 2009-03-26 | 4,354,100 | 12.71 | 13.35 | 12.61 | 13.27 | 00:00:00 | | 2009-03-27 | 4,272,100 | 13.03 | 13.35 | 12.99 | 13.23 | 00:00:00 | | 2009-03-30 | 5,696,100 | 13.01 | 13.19 | 12.98 | 13.09 | 00:00:00 | | 2009-03-31 | 5,297,600 | 13.38 | 13.48 | 13.00 | 13.19 | 00:00:00 | | 2009-04-01 | 3,179,500 | 13.02 | 13.58 | 12.79 | 13.49 | 00:00:00 | | 2009-04-02 | 6,792,900 | 13.56 | 14.55 | 13.56 | 14.22 | 00:00:00 | | 2009-04-03 | 4,213,500 | 14.26 | 14.40 | 13.95 | 14.09 | 00:00:00 | | 2009-04-06 | 4,031,700 | 13.95 | 14.20 | 13.88 | 14.00 | 00:00:00 | | 2009-04-07 | 3,340,700 | 13.78 | 14.07 | 13.59 | 13.73 | 00:00:00 | | 2009-04-08 | 3,257,500 | 13.71 | 14.24 | 13.63 | 14.22 | 00:00:00 | | 2009-04-09 | 3,533,900 | 14.72 | 15.00 | 14.27 | 14.55 | 00:00:00 | | 2009-04-13 | 2,655,500 | 14.53 | 14.60 | 14.35 | 14.48 | 00:00:00 | | 2009-04-14 | 3,904,500 | 14.38 | 14.44 | 13.99 | 14.09 | 00:00:00 | | 2009-04-15 | 3,116,300 | 14.00 | 14.51 | 13.96 | 14.37 | 00:00:00 | | 2009-04-16 | 6,058,800 | 14.43 | 15.18 | 14.37 | 15.04 | 00:00:00 | | 2009-04-17 | 5,020,600 | 15.12 | 15.28 | 14.58 | 14.89 | 00:00:00 | | 2009-04-20 | 7,795,800 | 15.46 | 16.02 | 15.02 | 15.27 | 00:00:00 | | 2009-04-21 | 6,130,200 | 15.27 | 15.67 | 14.42 | 14.77 | 00:00:00 | | 2009-04-22 | 4,838,900 | 14.82 | 15.45 | 14.78 | 15.20 | 00:00:00 | | 2009-04-23 | 4,188,600 | 15.25 | 15.44 | 14.99 | 15.40 | 00:00:00 | | 2009-04-24 | 4,377,800 | 15.55 | 15.85 | 15.18 | 15.42 | 00:00:00 | | 2009-04-27 | 5,279,000 | 15.21 | 15.64 | 15.05 | 15.13 | 00:00:00 | | 2009-04-28 | 8,217,800 | 16.03 | 16.24 | 15.66 | 15.90 | 00:00:00 | | 2009-04-29 | 7,296,300 | 16.32 | 17.01 | 16.21 | 16.86 | 00:00:00 | | 2009-04-30 | 7,077,300 | 17.03 | 17.22 | 16.73 | 17.06 | 00:00:00 | | 2009-05-01 | 3,545,200 | 17.02 | 17.19 | 16.82 | 17.00 | 00:00:00 | | 2009-05-04 | 4,933,100 | 17.11 | 17.39 | 16.46 | 17.33 | 00:00:00 | | 2009-05-05 | 4,862,800 | 17.26 | 17.36 | 16.97 | 17.00 | 00:00:00 | | 2009-05-06 | 6,354,200 | 17.29 | 17.32 | 16.89 | 17.14 | 00:00:00 | | 2009-05-07 | 6,098,700 | 17.22 | 17.52 | 17.11 | 17.32 | 00:00:00 | | 2009-05-08 | 6,369,700 | 17.56 | 17.56 | 17.23 | 17.40 | 00:00:00 | | 2009-05-11 | 4,339,400 | 17.24 | 17.46 | 17.22 | 17.34 | 00:00:00 | | 2009-05-12 | 4,027,600 | 17.42 | 17.72 | 17.22 | 17.57 | 00:00:00 | | 2009-05-13 | 4,548,700 | 17.39 | 17.57 | 16.79 | 16.85 | 00:00:00 | | 2009-05-14 | 5,674,700 | 16.96 | 17.44 | 16.83 | 16.93 | 00:00:00 | | 2009-05-15 | 4,142,100 | 16.45 | 17.13 | 16.45 | 16.73 | 00:00:00 | | 2009-05-18 | 2,652,300 | 16.88 | 17.20 | 16.52 | 17.20 | 00:00:00 | | 2009-05-19 | 4,266,700 | 17.16 | 17.47 | 16.91 | 17.34 | 00:00:00 | | 2009-05-20 | 3,966,300 | 17.47 | 17.71 | 17.14 | 17.20 | 00:00:00 | | 2009-05-21 | 6,740,300 | 16.98 | 17.04 | 16.63 | 16.82 | 00:00:00 | | 2009-05-22 | 2,990,200 | 16.88 | 16.97 | 16.63 | 16.65 | 00:00:00 | | 2009-05-26 | 3,880,600 | 16.53 | 17.02 | 16.42 | 16.97 | 00:00:00 | | 2009-05-27 | 4,657,500 | 16.94 | 17.14 | 16.68 | 16.68 | 00:00:00 | | 2009-05-28 | 4,621,500 | 16.80 | 16.88 | 16.45 | 16.71 | 00:00:00 | | 2009-05-29 | 7,475,000 | 16.83 | 16.89 | 16.55 | 16.66 | 00:00:00 | | 2009-06-01 | 6,526,200 | 16.92 | 17.25 | 16.90 | 17.10 | 00:00:00 | | 2009-06-02 | 6,353,200 | 17.10 | 17.81 | 17.04 | 17.62 | 00:00:00 | | 2009-06-03 | 3,106,100 | 17.51 | 17.67 | 17.10 | 17.29 | 00:00:00 | | 2009-06-04 | 3,603,800 | 17.32 | 17.66 | 17.16 | 17.58 | 00:00:00 | | 2009-06-05 | 3,194,100 | 17.70 | 17.83 | 17.32 | 17.43 | 00:00:00 | | 2009-06-08 | 2,957,000 | 17.33 | 17.61 | 17.24 | 17.47 | 00:00:00 | | 2009-06-09 | 2,737,000 | 17.55 | 17.55 | 17.21 | 17.39 | 00:00:00 | | 2009-06-10 | 4,136,800 | 17.48 | 17.59 | 17.17 | 17.34 | 00:00:00 | | 2009-06-11 | 4,165,600 | 17.33 | 17.64 | 17.33 | 17.45 | 00:00:00 | | 2009-06-12 | 2,736,200 | 17.32 | 17.40 | 17.07 | 17.18 | 00:00:00 | | 2009-06-15 | 4,044,100 | 17.09 | 17.16 | 16.76 | 17.04 | 00:00:00 | | 2009-06-16 | 5,449,900 | 17.13 | 17.48 | 17.13 | 17.38 | 00:00:00 | | 2009-06-17 | 3,690,700 | 17.34 | 17.44 | 17.04 | 17.23 | 00:00:00 | | 2009-06-18 | 4,246,300 | 17.29 | 17.73 | 17.06 | 17.63 | 00:00:00 | | 2009-06-19 | 4,402,500 | 17.67 | 17.83 | 17.46 | 17.53 | 00:00:00 | | 2009-06-22 | 3,600,900 | 17.41 | 17.61 | 17.23 | 17.32 | 00:00:00 | | 2009-06-23 | 6,769,800 | 17.31 | 17.40 | 16.82 | 16.91 | 00:00:00 | | 2009-06-24 | 4,549,600 | 17.07 | 17.14 | 16.54 | 16.68 | 00:00:00 | | 2009-06-25 | 5,824,000 | 16.75 | 16.90 | 16.60 | 16.80 | 00:00:00 | | 2009-06-26 | 10,557,800 | 16.69 | 17.05 | 16.68 | 16.80 | 00:00:00 | | 2009-06-29 | 4,528,700 | 16.80 | 16.81 | 16.61 | 16.74 | 00:00:00 | | 2009-06-30 | 4,712,800 | 16.76 | 16.78 | 16.28 | 16.65 | 00:00:00 | | 2009-07-01 | 4,905,100 | 16.01 | 17.34 | 16.01 | 17.14 | 00:00:00 | | 2009-07-02 | 4,005,600 | 16.92 | 17.06 | 16.68 | 16.70 | 00:00:00 | | 2009-07-06 | 3,940,000 | 16.57 | 16.76 | 16.42 | 16.54 | 00:00:00 | | 2009-07-07 | 6,391,200 | 16.59 | 17.28 | 16.55 | 17.09 | 00:00:00 | | 2009-07-08 | 6,395,700 | 17.17 | 17.17 | 16.61 | 16.87 | 00:00:00 | | 2009-07-09 | 2,820,500 | 16.98 | 16.98 | 16.60 | 16.71 | 00:00:00 | | 2009-07-10 | 2,586,200 | 16.63 | 16.79 | 16.38 | 16.49 | 00:00:00 | | 2009-07-13 | 3,356,200 | 16.51 | 16.70 | 16.17 | 16.67 | 00:00:00 | | 2009-07-14 | 4,532,100 | 16.72 | 16.98 | 16.59 | 16.83 | 00:00:00 | | 2009-07-15 | 4,363,900 | 17.31 | 17.56 | 17.19 | 17.51 | 00:00:00 | | 2009-07-16 | 5,432,900 | 17.56 | 17.91 | 17.56 | 17.69 | 00:00:00 | | 2009-07-17 | 4,147,300 | 17.64 | 17.77 | 17.34 | 17.35 | 00:00:00 | | 2009-07-20 | 3,448,500 | 17.46 | 17.60 | 17.29 | 17.39 | 00:00:00 | | 2009-07-21 | 3,175,000 | 17.53 | 17.55 | 17.18 | 17.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
