|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 348,800 | 18.31 | 18.69 | 18.25 | 18.56 | 00:00:00 | | 2000-12-14 | 408,700 | 18.44 | 18.50 | 17.75 | 17.81 | 00:00:00 | | 2000-12-15 | 973,900 | 17.62 | 18.06 | 17.62 | 17.69 | 00:00:00 | | 2000-12-18 | 364,700 | 17.94 | 18.44 | 17.62 | 18.12 | 00:00:00 | | 2000-12-19 | 558,700 | 18.25 | 18.69 | 18.19 | 18.44 | 00:00:00 | | 2000-12-20 | 716,400 | 18.50 | 18.94 | 18.19 | 18.75 | 00:00:00 | | 2000-12-21 | 399,900 | 18.75 | 18.94 | 18.50 | 18.62 | 00:00:00 | | 2000-12-22 | 508,000 | 18.50 | 19.19 | 18.31 | 18.81 | 00:00:00 | | 2000-12-26 | 288,700 | 18.75 | 19.06 | 18.62 | 18.62 | 00:00:00 | | 2000-12-27 | 520,100 | 18.75 | 19.00 | 18.62 | 18.94 | 00:00:00 | | 2000-12-28 | 505,000 | 19.06 | 19.12 | 18.69 | 18.87 | 00:00:00 | | 2000-12-29 | 330,800 | 18.87 | 19.12 | 18.81 | 19.00 | 00:00:00 | | 2001-01-02 | 265,000 | 18.81 | 18.94 | 18.37 | 18.37 | 00:00:00 | | 2001-01-03 | 594,600 | 18.62 | 19.00 | 18.31 | 18.44 | 00:00:00 | | 2001-01-04 | 478,500 | 18.37 | 18.62 | 17.91 | 18.25 | 00:00:00 | | 2001-01-05 | 333,000 | 18.25 | 18.56 | 18.06 | 18.12 | 00:00:00 | | 2001-01-08 | 511,700 | 17.75 | 18.44 | 17.62 | 18.00 | 00:00:00 | | 2001-01-09 | 354,300 | 18.00 | 18.44 | 18.00 | 18.25 | 00:00:00 | | 2001-01-10 | 405,700 | 18.12 | 18.37 | 18.00 | 18.19 | 00:00:00 | | 2001-01-11 | 740,300 | 18.25 | 18.31 | 17.31 | 17.31 | 00:00:00 | | 2001-01-12 | 504,600 | 17.19 | 17.87 | 17.19 | 17.62 | 00:00:00 | | 2001-01-16 | 741,600 | 17.44 | 17.87 | 17.00 | 17.19 | 00:00:00 | | 2001-01-17 | 468,800 | 17.25 | 17.37 | 17.19 | 17.25 | 00:00:00 | | 2001-01-18 | 479,100 | 17.19 | 17.25 | 16.87 | 16.94 | 00:00:00 | | 2001-01-19 | 707,200 | 16.94 | 17.37 | 16.94 | 17.25 | 00:00:00 | | 2001-01-22 | 748,800 | 17.50 | 18.06 | 17.44 | 17.94 | 00:00:00 | | 2001-01-23 | 1,253,900 | 18.62 | 19.00 | 18.06 | 18.81 | 00:00:00 | | 2001-01-24 | 824,800 | 18.81 | 19.75 | 18.81 | 19.50 | 00:00:00 | | 2001-01-25 | 636,900 | 19.75 | 19.75 | 19.31 | 19.44 | 00:00:00 | | 2001-01-26 | 334,900 | 19.44 | 19.69 | 19.31 | 19.50 | 00:00:00 | | 2001-01-29 | 417,700 | 19.60 | 19.85 | 19.30 | 19.61 | 00:00:00 | | 2001-01-30 | 569,900 | 19.45 | 20.00 | 19.40 | 19.97 | 00:00:00 | | 2001-01-31 | 946,300 | 19.97 | 20.75 | 19.40 | 20.21 | 00:00:00 | | 2001-02-01 | 734,700 | 20.25 | 20.71 | 19.40 | 20.64 | 00:00:00 | | 2001-02-02 | 524,000 | 20.55 | 20.72 | 20.26 | 20.56 | 00:00:00 | | 2001-02-05 | 673,200 | 20.57 | 21.47 | 20.55 | 21.26 | 00:00:00 | | 2001-02-06 | 515,600 | 21.26 | 21.30 | 21.01 | 21.02 | 00:00:00 | | 2001-02-07 | 556,500 | 21.02 | 21.40 | 21.01 | 21.34 | 00:00:00 | | 2001-02-08 | 691,700 | 21.34 | 22.20 | 21.34 | 21.87 | 00:00:00 | | 2001-02-09 | 396,400 | 21.87 | 22.12 | 21.25 | 21.61 | 00:00:00 | | 2001-02-12 | 536,700 | 21.55 | 22.04 | 21.36 | 21.80 | 00:00:00 | | 2001-02-13 | 383,500 | 21.40 | 21.65 | 21.40 | 21.58 | 00:00:00 | | 2001-02-14 | 518,100 | 21.58 | 21.80 | 21.30 | 21.38 | 00:00:00 | | 2001-02-15 | 1,236,600 | 21.13 | 21.80 | 20.00 | 20.91 | 00:00:00 | | 2001-02-16 | 805,900 | 21.16 | 21.98 | 21.00 | 21.98 | 00:00:00 | | 2001-02-20 | 619,700 | 21.97 | 22.00 | 21.55 | 21.89 | 00:00:00 | | 2001-02-21 | 1,369,800 | 21.88 | 23.00 | 21.63 | 22.83 | 00:00:00 | | 2001-02-22 | 2,022,500 | 22.75 | 23.00 | 22.46 | 22.95 | 00:00:00 | | 2001-02-23 | 631,500 | 22.90 | 22.90 | 21.45 | 21.75 | 00:00:00 | | 2001-02-26 | 816,800 | 22.00 | 22.90 | 21.55 | 22.57 | 00:00:00 | | 2001-02-27 | 638,000 | 22.70 | 22.84 | 22.35 | 22.55 | 00:00:00 | | 2001-02-28 | 762,400 | 22.80 | 22.98 | 22.35 | 22.70 | 00:00:00 | | 2001-03-01 | 1,121,300 | 23.10 | 23.90 | 22.80 | 23.64 | 00:00:00 | | 2001-03-02 | 939,500 | 23.80 | 23.89 | 22.70 | 23.13 | 00:00:00 | | 2001-03-05 | 759,200 | 23.00 | 23.25 | 22.60 | 22.78 | 00:00:00 | | 2001-03-06 | 628,900 | 22.75 | 23.00 | 22.40 | 22.54 | 00:00:00 | | 2001-03-07 | 471,600 | 22.54 | 23.16 | 22.40 | 22.74 | 00:00:00 | | 2001-03-08 | 440,100 | 22.95 | 23.42 | 22.93 | 23.42 | 00:00:00 | | 2001-03-09 | 442,900 | 23.05 | 23.75 | 22.81 | 23.40 | 00:00:00 | | 2001-03-12 | 428,300 | 23.40 | 23.49 | 22.78 | 22.87 | 00:00:00 | | 2001-03-13 | 552,900 | 22.75 | 22.94 | 22.05 | 22.49 | 00:00:00 | | 2001-03-14 | 488,300 | 21.50 | 22.00 | 21.40 | 21.88 | 00:00:00 | | 2001-03-15 | 391,900 | 21.80 | 22.35 | 21.48 | 22.26 | 00:00:00 | | 2001-03-16 | 1,122,600 | 21.00 | 22.38 | 21.00 | 21.94 | 00:00:00 | | 2001-03-19 | 426,500 | 21.95 | 22.31 | 21.76 | 21.97 | 00:00:00 | | 2001-03-20 | 403,900 | 21.95 | 21.95 | 21.32 | 21.42 | 00:00:00 | | 2001-03-21 | 378,600 | 21.20 | 21.35 | 20.80 | 21.03 | 00:00:00 | | 2001-03-22 | 896,400 | 20.50 | 21.15 | 20.34 | 21.07 | 00:00:00 | | 2001-03-23 | 614,300 | 21.07 | 21.30 | 20.33 | 21.29 | 00:00:00 | | 2001-03-26 | 533,400 | 21.29 | 21.44 | 21.00 | 21.30 | 00:00:00 | | 2001-03-27 | 503,800 | 21.25 | 21.54 | 21.21 | 21.54 | 00:00:00 | | 2001-03-28 | 436,700 | 21.50 | 21.80 | 21.02 | 21.12 | 00:00:00 | | 2001-03-29 | 2,971,300 | 17.75 | 18.40 | 17.75 | 18.10 | 00:00:00 | | 2001-03-30 | 1,249,900 | 18.10 | 18.10 | 17.67 | 17.78 | 00:00:00 | | 2001-04-02 | 1,147,600 | 17.78 | 17.93 | 17.65 | 17.78 | 00:00:00 | | 2001-04-03 | 840,400 | 17.85 | 17.90 | 16.82 | 16.90 | 00:00:00 | | 2001-04-04 | 1,104,800 | 16.87 | 16.94 | 16.30 | 16.60 | 00:00:00 | | 2001-04-05 | 3,473,200 | 16.80 | 16.80 | 16.00 | 16.26 | 00:00:00 | | 2001-04-06 | 2,054,200 | 16.20 | 16.25 | 16.01 | 16.20 | 00:00:00 | | 2001-04-09 | 1,200,900 | 16.20 | 16.35 | 16.07 | 16.21 | 00:00:00 | | 2001-04-10 | 1,498,900 | 16.45 | 16.54 | 16.33 | 16.50 | 00:00:00 | | 2001-04-11 | 3,343,300 | 16.30 | 16.70 | 15.88 | 16.36 | 00:00:00 | | 2001-04-12 | 2,081,100 | 16.36 | 16.85 | 16.10 | 16.85 | 00:00:00 | | 2001-04-16 | 1,718,800 | 16.90 | 18.40 | 16.90 | 17.90 | 00:00:00 | | 2001-04-17 | 706,200 | 17.70 | 17.89 | 17.60 | 17.87 | 00:00:00 | | 2001-04-18 | 573,200 | 17.63 | 18.30 | 17.59 | 18.17 | 00:00:00 | | 2001-04-19 | 750,500 | 18.70 | 18.75 | 17.60 | 17.90 | 00:00:00 | | 2001-04-20 | 713,900 | 17.75 | 18.13 | 17.50 | 17.94 | 00:00:00 | | 2001-04-23 | 670,900 | 18.35 | 18.65 | 18.09 | 18.20 | 00:00:00 | | 2001-04-24 | 337,800 | 18.40 | 18.60 | 18.27 | 18.28 | 00:00:00 | | 2001-04-25 | 312,700 | 18.15 | 18.75 | 18.00 | 18.38 | 00:00:00 | | 2001-04-26 | 1,094,900 | 18.13 | 18.25 | 17.90 | 18.01 | 00:00:00 | | 2001-04-27 | 851,700 | 18.01 | 18.68 | 18.00 | 18.63 | 00:00:00 | | 2001-04-30 | 535,300 | 18.63 | 18.73 | 18.10 | 18.13 | 00:00:00 | | 2001-05-01 | 473,400 | 18.05 | 18.67 | 18.05 | 18.57 | 00:00:00 | | 2001-05-02 | 854,400 | 18.32 | 18.43 | 17.50 | 18.03 | 00:00:00 | | 2001-05-03 | 426,700 | 18.00 | 18.10 | 17.40 | 17.61 | 00:00:00 | | 2001-05-04 | 394,400 | 17.30 | 17.99 | 17.25 | 17.85 | 00:00:00 | | 2001-05-07 | 820,400 | 17.80 | 18.25 | 17.60 | 18.00 | 00:00:00 | | 2001-05-08 | 862,600 | 17.75 | 18.30 | 17.20 | 17.71 | 00:00:00 | | 2001-05-09 | 444,200 | 17.75 | 17.84 | 17.31 | 17.40 | 00:00:00 | | 2001-05-10 | 504,400 | 17.70 | 17.70 | 17.10 | 17.16 | 00:00:00 | | 2001-05-11 | 352,800 | 17.35 | 17.49 | 17.12 | 17.38 | 00:00:00 | | 2001-05-14 | 532,800 | 17.38 | 17.70 | 17.27 | 17.61 | 00:00:00 | | 2001-05-15 | 337,500 | 17.45 | 17.81 | 17.42 | 17.61 | 00:00:00 | | 2001-05-16 | 371,600 | 17.40 | 18.30 | 17.30 | 18.14 | 00:00:00 | | 2001-05-17 | 289,800 | 18.35 | 18.35 | 17.80 | 17.88 | 00:00:00 | | 2001-05-18 | 397,000 | 17.88 | 17.96 | 17.60 | 17.96 | 00:00:00 | | 2001-05-21 | 511,300 | 17.90 | 17.95 | 17.25 | 17.53 | 00:00:00 | | 2001-05-22 | 599,400 | 17.54 | 17.54 | 17.07 | 17.16 | 00:00:00 | | 2001-05-23 | 920,300 | 17.20 | 17.20 | 16.75 | 16.97 | 00:00:00 | | 2001-05-24 | 462,400 | 17.00 | 17.16 | 16.90 | 17.09 | 00:00:00 | | 2001-05-25 | 437,200 | 17.10 | 17.19 | 16.91 | 16.97 | 00:00:00 | | 2001-05-29 | 1,406,500 | 16.72 | 16.95 | 16.58 | 16.89 | 00:00:00 | | 2001-05-30 | 681,800 | 16.95 | 17.15 | 16.70 | 16.74 | 00:00:00 | | 2001-05-31 | 462,300 | 16.85 | 16.98 | 16.55 | 16.68 | 00:00:00 | | 2001-06-01 | 585,000 | 16.90 | 17.15 | 16.61 | 17.02 | 00:00:00 | | 2001-06-04 | 362,200 | 17.00 | 17.01 | 16.65 | 16.89 | 00:00:00 | | 2001-06-05 | 617,100 | 16.85 | 17.00 | 16.75 | 16.85 | 00:00:00 | | 2001-06-06 | 1,007,900 | 16.98 | 17.15 | 16.73 | 17.00 | 00:00:00 | | 2001-06-07 | 1,044,100 | 17.05 | 17.15 | 16.90 | 17.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
