|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,175,000 | 17.53 | 17.55 | 17.18 | 17.42 | 00:00:00 | | 2009-07-22 | 4,477,100 | 17.29 | 17.71 | 17.26 | 17.54 | 00:00:00 | | 2009-07-23 | 6,540,300 | 17.54 | 18.23 | 17.40 | 17.90 | 00:00:00 | | 2009-07-24 | 4,002,100 | 17.86 | 18.15 | 17.73 | 18.12 | 00:00:00 | | 2009-07-27 | 3,739,000 | 18.17 | 18.26 | 17.99 | 18.26 | 00:00:00 | | 2009-07-28 | 4,918,800 | 18.09 | 18.59 | 18.09 | 18.41 | 00:00:00 | | 2009-07-29 | 9,341,100 | 18.90 | 19.60 | 18.76 | 18.86 | 00:00:00 | | 2009-07-30 | 5,792,900 | 19.08 | 19.10 | 18.63 | 18.63 | 00:00:00 | | 2009-07-31 | 4,309,400 | 18.78 | 18.99 | 18.68 | 18.79 | 00:00:00 | | 2009-08-03 | 5,085,500 | 18.99 | 19.10 | 18.76 | 19.03 | 00:00:00 | | 2009-08-04 | 6,387,700 | 19.22 | 19.53 | 19.18 | 19.45 | 00:00:00 | | 2009-08-05 | 4,593,900 | 19.98 | 19.98 | 19.26 | 19.31 | 00:00:00 | | 2009-08-06 | 4,326,300 | 19.41 | 19.63 | 19.16 | 19.31 | 00:00:00 | | 2009-08-07 | 2,490,900 | 19.57 | 19.60 | 19.35 | 19.42 | 00:00:00 | | 2009-08-10 | 2,948,000 | 19.40 | 19.70 | 19.27 | 19.44 | 00:00:00 | | 2009-08-11 | 2,932,700 | 19.29 | 19.48 | 19.12 | 19.36 | 00:00:00 | | 2009-08-12 | 3,666,700 | 19.26 | 19.50 | 19.15 | 19.25 | 00:00:00 | | 2009-08-13 | 5,070,800 | 19.89 | 19.89 | 19.32 | 19.73 | 00:00:00 | | 2009-08-14 | 4,443,800 | 19.67 | 20.00 | 19.66 | 19.70 | 00:00:00 | | 2009-08-17 | 3,868,200 | 19.61 | 19.67 | 19.38 | 19.67 | 00:00:00 | | 2009-08-18 | 3,605,200 | 19.66 | 19.95 | 19.52 | 19.88 | 00:00:00 | | 2009-08-19 | 2,939,100 | 19.69 | 19.87 | 19.52 | 19.79 | 00:00:00 | | 2009-08-20 | 3,929,900 | 19.83 | 20.22 | 19.66 | 20.07 | 00:00:00 | | 2009-08-21 | 2,722,500 | 20.25 | 20.49 | 20.00 | 20.41 | 00:00:00 | | 2009-08-24 | 3,232,400 | 20.49 | 20.62 | 20.23 | 20.42 | 00:00:00 | | 2009-08-25 | 2,972,900 | 20.39 | 20.60 | 20.18 | 20.52 | 00:00:00 | | 2009-08-26 | 4,374,200 | 20.42 | 20.78 | 20.40 | 20.76 | 00:00:00 | | 2009-08-27 | 3,229,600 | 20.74 | 20.92 | 20.54 | 20.90 | 00:00:00 | | 2009-08-28 | 3,213,100 | 20.94 | 20.94 | 20.54 | 20.65 | 00:00:00 | | 2009-08-31 | 4,023,400 | 20.55 | 20.71 | 20.10 | 20.21 | 00:00:00 | | 2009-09-01 | 5,001,700 | 20.12 | 20.23 | 19.76 | 19.84 | 00:00:00 | | 2009-09-02 | 4,132,300 | 19.87 | 20.14 | 19.75 | 20.04 | 00:00:00 | | 2009-09-03 | 2,937,400 | 20.15 | 20.32 | 19.92 | 20.30 | 00:00:00 | | 2009-09-04 | 2,756,800 | 20.26 | 20.47 | 20.15 | 20.32 | 00:00:00 | | 2009-09-08 | 4,232,400 | 20.38 | 20.51 | 20.29 | 20.50 | 00:00:00 | | 2009-09-09 | 5,783,700 | 20.49 | 20.49 | 19.83 | 20.10 | 00:00:00 | | 2009-09-10 | 5,223,600 | 20.12 | 20.38 | 20.00 | 20.37 | 00:00:00 | | 2009-09-11 | 2,822,800 | 20.43 | 20.52 | 20.22 | 20.45 | 00:00:00 | | 2009-09-14 | 3,813,400 | 20.33 | 20.76 | 20.18 | 20.75 | 00:00:00 | | 2009-09-15 | 3,186,700 | 20.71 | 20.89 | 20.53 | 20.87 | 00:00:00 | | 2009-09-16 | 3,932,100 | 20.90 | 20.90 | 20.31 | 20.76 | 00:00:00 | | 2009-09-17 | 4,785,000 | 21.14 | 21.14 | 20.76 | 20.99 | 00:00:00 | | 2009-09-18 | 4,861,500 | 21.12 | 21.17 | 20.85 | 21.15 | 00:00:00 | | 2009-09-21 | 4,250,300 | 21.10 | 21.15 | 20.87 | 20.97 | 00:00:00 | | 2009-09-22 | 2,747,900 | 21.03 | 21.08 | 20.79 | 20.94 | 00:00:00 | | 2009-09-23 | 4,214,200 | 21.02 | 21.42 | 21.02 | 21.11 | 00:00:00 | | 2009-09-24 | 2,772,600 | 21.14 | 21.25 | 20.85 | 21.01 | 00:00:00 | | 2009-09-25 | 1,981,800 | 21.00 | 21.13 | 20.86 | 20.90 | 00:00:00 | | 2009-09-28 | 2,258,400 | 20.92 | 21.16 | 20.83 | 21.02 | 00:00:00 | | 2009-09-29 | 2,439,000 | 21.07 | 21.15 | 20.93 | 21.03 | 00:00:00 | | 2009-09-30 | 4,954,800 | 20.98 | 21.44 | 20.72 | 21.41 | 00:00:00 | | 2009-10-01 | 5,159,100 | 21.22 | 21.23 | 20.53 | 20.56 | 00:00:00 | | 2009-10-02 | 3,896,300 | 20.27 | 20.64 | 20.07 | 20.58 | 00:00:00 | | 2009-10-05 | 3,507,200 | 20.56 | 20.96 | 20.39 | 20.96 | 00:00:00 | | 2009-10-06 | 3,373,300 | 21.00 | 21.11 | 20.76 | 20.95 | 00:00:00 | | 2009-10-07 | 2,529,600 | 20.97 | 21.00 | 20.71 | 20.93 | 00:00:00 | | 2009-10-08 | 2,825,100 | 20.98 | 21.06 | 20.72 | 20.85 | 00:00:00 | | 2009-10-09 | 2,096,000 | 20.79 | 20.98 | 20.74 | 20.94 | 00:00:00 | | 2009-10-12 | 2,202,700 | 20.91 | 21.19 | 20.84 | 20.91 | 00:00:00 | | 2009-10-13 | 3,717,700 | 20.89 | 21.01 | 20.54 | 20.92 | 00:00:00 | | 2009-10-14 | 3,047,400 | 21.00 | 21.11 | 20.74 | 21.05 | 00:00:00 | | 2009-10-15 | 2,577,300 | 20.94 | 21.13 | 20.89 | 21.11 | 00:00:00 | | 2009-10-16 | 2,535,100 | 21.04 | 21.05 | 20.83 | 20.94 | 00:00:00 | | 2009-10-19 | 3,787,500 | 20.95 | 21.25 | 20.86 | 21.13 | 00:00:00 | | 2009-10-20 | 3,148,900 | 21.08 | 21.11 | 20.45 | 20.54 | 00:00:00 | | 2009-10-21 | 3,005,800 | 20.55 | 20.89 | 20.45 | 20.54 | 00:00:00 | | 2009-10-22 | 2,659,200 | 20.62 | 20.65 | 20.17 | 20.55 | 00:00:00 | | 2009-10-23 | 3,740,500 | 20.65 | 20.65 | 19.90 | 19.98 | 00:00:00 | | 2009-10-26 | 4,289,800 | 19.94 | 20.34 | 19.87 | 19.94 | 00:00:00 | | 2009-10-27 | 5,150,600 | 19.84 | 20.21 | 19.74 | 20.02 | 00:00:00 | | 2009-10-28 | 8,666,100 | 20.14 | 20.30 | 18.94 | 19.02 | 00:00:00 | | 2009-10-29 | 10,382,400 | 19.10 | 19.78 | 19.08 | 19.60 | 00:00:00 | | 2009-10-30 | 7,210,100 | 19.42 | 19.48 | 18.97 | 19.07 | 00:00:00 | | 2009-11-02 | 6,168,400 | 19.12 | 19.23 | 18.75 | 18.94 | 00:00:00 | | 2009-11-03 | 5,126,200 | 18.88 | 19.00 | 18.85 | 18.99 | 00:00:00 | | 2009-11-04 | 5,034,900 | 19.04 | 19.36 | 18.93 | 19.11 | 00:00:00 | | 2009-11-05 | 7,675,000 | 19.11 | 19.87 | 19.11 | 19.72 | 00:00:00 | | 2009-11-06 | 3,231,500 | 19.60 | 19.73 | 19.49 | 19.72 | 00:00:00 | | 2009-11-09 | 2,973,900 | 19.84 | 20.12 | 19.77 | 20.10 | 00:00:00 | | 2009-11-10 | 3,429,000 | 19.79 | 20.09 | 19.62 | 20.03 | 00:00:00 | | 2009-11-11 | 3,458,000 | 20.09 | 20.29 | 19.97 | 20.27 | 00:00:00 | | 2009-11-12 | 3,220,500 | 20.29 | 20.47 | 20.11 | 20.14 | 00:00:00 | | 2009-11-13 | 3,474,500 | 20.18 | 20.37 | 20.00 | 20.23 | 00:00:00 | | 2009-11-16 | 4,489,000 | 20.27 | 20.67 | 20.23 | 20.64 | 00:00:00 | | 2009-11-17 | 2,504,800 | 20.54 | 20.79 | 20.50 | 20.73 | 00:00:00 | | 2009-11-18 | 3,366,800 | 20.67 | 20.75 | 20.46 | 20.62 | 00:00:00 | | 2009-11-19 | 3,153,300 | 20.51 | 20.60 | 20.15 | 20.23 | 00:00:00 | | 2009-11-20 | 2,779,000 | 20.17 | 20.49 | 20.12 | 20.42 | 00:00:00 | | 2009-11-23 | 2,314,400 | 20.57 | 20.74 | 20.50 | 20.60 | 00:00:00 | | 2009-11-24 | 3,577,400 | 20.40 | 20.60 | 20.12 | 20.30 | 00:00:00 | | 2009-11-25 | 2,238,500 | 20.32 | 20.44 | 20.18 | 20.37 | 00:00:00 | | 2009-11-27 | 1,291,400 | 19.98 | 20.00 | 19.72 | 19.93 | 00:00:00 | | 2009-11-30 | 5,927,600 | 19.91 | 19.98 | 19.59 | 19.65 | 00:00:00 | | 2009-12-01 | 3,605,800 | 19.78 | 19.95 | 19.73 | 19.75 | 00:00:00 | | 2009-12-02 | 3,016,300 | 19.78 | 20.02 | 19.72 | 19.97 | 00:00:00 | | 2009-12-03 | 3,473,100 | 19.95 | 20.10 | 19.84 | 19.86 | 00:00:00 | | 2009-12-04 | 3,430,200 | 20.18 | 20.18 | 19.74 | 19.91 | 00:00:00 | | 2009-12-07 | 3,217,400 | 19.82 | 20.00 | 19.65 | 19.91 | 00:00:00 | | 2009-12-08 | 4,257,400 | 19.87 | 19.87 | 19.56 | 19.63 | 00:00:00 | | 2009-12-09 | 3,616,000 | 19.63 | 19.86 | 19.47 | 19.80 | 00:00:00 | | 2009-12-10 | 3,216,300 | 19.85 | 20.00 | 19.73 | 19.83 | 00:00:00 | | 2009-12-11 | 3,422,500 | 19.77 | 20.03 | 19.62 | 19.76 | 00:00:00 | | 2009-12-14 | 3,226,300 | 19.71 | 19.99 | 19.71 | 19.91 | 00:00:00 | | 2009-12-15 | 2,765,900 | 19.91 | 19.99 | 19.76 | 19.94 | 00:00:00 | | 2009-12-16 | 3,421,000 | 19.90 | 20.23 | 19.82 | 20.05 | 00:00:00 | | 2009-12-17 | 4,698,100 | 19.98 | 20.47 | 19.76 | 20.34 | 00:00:00 | | 2009-12-18 | 4,711,600 | 20.34 | 20.51 | 20.14 | 20.43 | 00:00:00 | | 2009-12-21 | 2,367,600 | 20.41 | 20.77 | 20.39 | 20.71 | 00:00:00 | | 2009-12-22 | 2,672,900 | 20.76 | 21.03 | 20.57 | 21.03 | 00:00:00 | | 2009-12-23 | 2,689,800 | 21.05 | 21.40 | 21.05 | 21.32 | 00:00:00 | | 2009-12-24 | 656,600 | 21.34 | 21.48 | 21.20 | 21.41 | 00:00:00 | | 2009-12-28 | 2,140,600 | 21.43 | 21.47 | 21.12 | 21.21 | 00:00:00 | | 2009-12-29 | 1,353,400 | 21.22 | 21.35 | 21.17 | 21.23 | 00:00:00 | | 2009-12-30 | 2,295,300 | 21.16 | 21.45 | 21.07 | 21.43 | 00:00:00 | | 2009-12-31 | 1,628,000 | 21.40 | 21.53 | 21.20 | 21.20 | 00:00:00 | | 2010-01-04 | 3,156,300 | 21.44 | 21.57 | 21.24 | 21.57 | 00:00:00 | | 2010-01-05 | 7,785,200 | 21.58 | 21.98 | 21.30 | 21.72 | 00:00:00 | | 2010-01-06 | 3,300,400 | 21.76 | 21.98 | 21.65 | 21.69 | 00:00:00 | | 2010-01-07 | 2,707,600 | 21.69 | 21.69 | 21.38 | 21.46 | 00:00:00 | | 2010-01-08 | 4,020,000 | 21.35 | 21.46 | 21.08 | 21.18 | 00:00:00 | | 2010-01-11 | 3,335,500 | 21.14 | 21.21 | 20.77 | 21.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
