|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 2,414,600 | 45.85 | 46.37 | 45.70 | 45.97 | 00:00:00 | | 2014-04-29 | 3,797,100 | 45.61 | 45.82 | 45.30 | 45.54 | 00:00:00 | | 2014-04-30 | 2,003,300 | 45.28 | 45.50 | 45.10 | 45.44 | 00:00:00 | | 2014-05-01 | 1,483,600 | 45.56 | 45.92 | 45.31 | 45.85 | 00:00:00 | | 2014-05-02 | 2,167,600 | 45.43 | 46.31 | 45.43 | 46.25 | 00:00:00 | | 2014-05-05 | 1,246,500 | 46.07 | 46.66 | 46.07 | 46.39 | 00:00:00 | | 2014-05-06 | 1,204,600 | 46.22 | 46.53 | 46.07 | 46.10 | 00:00:00 | | 2014-05-07 | 1,087,200 | 46.33 | 46.58 | 46.01 | 46.49 | 00:00:00 | | 2014-05-08 | 1,215,800 | 46.45 | 46.70 | 45.97 | 46.18 | 00:00:00 | | 2014-05-09 | 1,420,000 | 46.16 | 46.97 | 46.02 | 46.95 | 00:00:00 | | 2014-05-12 | 2,332,900 | 46.99 | 47.57 | 46.93 | 47.52 | 00:00:00 | | 2014-05-13 | 1,125,000 | 47.55 | 47.73 | 47.34 | 47.54 | 00:00:00 | | 2014-05-14 | 1,342,800 | 47.55 | 47.64 | 47.21 | 47.28 | 00:00:00 | | 2014-05-15 | 1,309,800 | 46.98 | 47.12 | 46.39 | 46.55 | 00:00:00 | | 2014-05-16 | 1,861,900 | 46.57 | 46.68 | 46.12 | 46.65 | 00:00:00 | | 2014-05-19 | 1,507,800 | 46.61 | 47.13 | 46.44 | 46.80 | 00:00:00 | | 2014-05-20 | 1,169,000 | 46.78 | 46.99 | 46.37 | 46.57 | 00:00:00 | | 2014-05-21 | 2,202,600 | 46.57 | 46.75 | 45.98 | 46.00 | 00:00:00 | | 2014-05-22 | 2,799,600 | 45.96 | 46.08 | 45.38 | 45.82 | 00:00:00 | | 2014-05-23 | 2,099,000 | 45.94 | 46.09 | 45.74 | 45.85 | 00:00:00 | | 2014-05-27 | 3,043,400 | 45.93 | 46.11 | 45.28 | 45.30 | 00:00:00 | | 2014-05-28 | 3,268,700 | 45.32 | 45.92 | 45.32 | 45.85 | 00:00:00 | | 2014-05-29 | 2,173,100 | 46.14 | 46.17 | 45.68 | 45.97 | 00:00:00 | | 2014-05-30 | 2,484,200 | 45.86 | 45.88 | 45.52 | 45.64 | 00:00:00 | | 2014-06-02 | 3,166,900 | 45.68 | 46.05 | 45.40 | 45.66 | 00:00:00 | | 2014-06-03 | 2,241,100 | 45.53 | 45.89 | 45.23 | 45.67 | 00:00:00 | | 2014-06-04 | 1,963,400 | 45.46 | 46.10 | 45.46 | 45.95 | 00:00:00 | | 2014-06-05 | 3,620,500 | 46.14 | 46.14 | 44.80 | 45.10 | 00:00:00 | | 2014-06-06 | 1,442,900 | 45.21 | 45.73 | 45.09 | 45.66 | 00:00:00 | | 2014-06-09 | 1,301,200 | 45.65 | 45.91 | 45.49 | 45.78 | 00:00:00 | | 2014-06-10 | 2,645,200 | 45.50 | 45.67 | 45.14 | 45.27 | 00:00:00 | | 2014-06-11 | 2,924,100 | 45.20 | 45.35 | 44.74 | 44.76 | 00:00:00 | | 2014-06-12 | 1,381,300 | 44.76 | 45.15 | 44.68 | 44.76 | 00:00:00 | | 2014-06-13 | 2,215,200 | 44.63 | 44.78 | 44.30 | 44.58 | 00:00:00 | | 2014-06-16 | 1,970,800 | 44.33 | 44.79 | 43.96 | 44.72 | 00:00:00 | | 2014-06-17 | 2,020,900 | 44.71 | 45.21 | 44.61 | 45.18 | 00:00:00 | | 2014-06-18 | 9,175,900 | 45.22 | 46.08 | 45.00 | 45.94 | 00:00:00 | | 2014-06-19 | 7,581,400 | 45.92 | 47.61 | 45.90 | 47.53 | 00:00:00 | | 2014-06-20 | 3,460,600 | 47.62 | 47.78 | 47.27 | 47.62 | 00:00:00 | | 2014-06-23 | 1,787,000 | 47.63 | 47.80 | 47.37 | 47.58 | 00:00:00 | | 2014-06-24 | 1,584,400 | 47.41 | 47.41 | 47.00 | 47.09 | 00:00:00 | | 2014-06-25 | 1,861,900 | 47.05 | 47.56 | 46.90 | 47.55 | 00:00:00 | | 2014-06-26 | 1,611,200 | 47.47 | 47.78 | 47.21 | 47.64 | 00:00:00 | | 2014-06-27 | 4,285,800 | 47.53 | 48.13 | 47.51 | 47.92 | 00:00:00 | | 2014-06-30 | 5,479,100 | 47.87 | 48.06 | 47.59 | 47.78 | 00:00:00 | | 2014-07-01 | 4,546,100 | 48.00 | 48.05 | 47.35 | 47.93 | 00:00:00 | | 2014-07-02 | 1,496,000 | 48.02 | 48.43 | 47.89 | 48.04 | 00:00:00 | | 2014-07-03 | 1,509,100 | 47.93 | 48.17 | 47.90 | 47.95 | 00:00:00 | | 2014-07-07 | 1,729,200 | 47.98 | 48.33 | 47.78 | 48.19 | 00:00:00 | | 2014-07-08 | 1,844,000 | 48.00 | 48.07 | 47.36 | 47.60 | 00:00:00 | | 2014-07-09 | 1,914,100 | 47.73 | 48.12 | 47.73 | 47.94 | 00:00:00 | | 2014-07-10 | 2,574,600 | 47.51 | 48.60 | 47.45 | 48.46 | 00:00:00 | | 2014-07-11 | 2,670,400 | 48.33 | 48.69 | 48.05 | 48.34 | 00:00:00 | | 2014-07-14 | 2,053,000 | 48.50 | 48.62 | 48.34 | 48.46 | 00:00:00 | | 2014-07-15 | 1,935,200 | 48.40 | 48.60 | 48.01 | 48.22 | 00:00:00 | | 2014-07-16 | 1,742,700 | 48.42 | 48.53 | 48.23 | 48.45 | 00:00:00 | | 2014-07-17 | 2,414,800 | 48.41 | 48.87 | 48.29 | 48.38 | 00:00:00 | | 2014-07-18 | 2,610,900 | 48.50 | 48.88 | 48.31 | 48.77 | 00:00:00 | | 2014-07-21 | 1,439,000 | 48.74 | 48.75 | 48.20 | 48.50 | 00:00:00 | | 2014-07-22 | 2,896,200 | 48.49 | 48.78 | 48.27 | 48.44 | 00:00:00 | | 2014-07-23 | 3,213,100 | 48.60 | 48.82 | 48.46 | 48.76 | 00:00:00 | | 2014-07-24 | 2,317,400 | 48.75 | 49.17 | 48.51 | 48.80 | 00:00:00 | | 2014-07-25 | 2,208,700 | 48.81 | 48.93 | 48.00 | 48.05 | 00:00:00 | | 2014-07-28 | 1,996,700 | 48.06 | 48.15 | 47.52 | 47.73 | 00:00:00 | | 2014-07-29 | 1,688,900 | 47.89 | 48.09 | 47.61 | 47.71 | 00:00:00 | | 2014-07-30 | 2,514,400 | 47.95 | 47.95 | 46.68 | 46.70 | 00:00:00 | | 2014-07-31 | 2,835,300 | 46.52 | 46.52 | 45.35 | 45.45 | 00:00:00 | | 2014-08-01 | 2,314,000 | 45.45 | 45.51 | 45.12 | 45.31 | 00:00:00 | | 2014-08-04 | 2,070,900 | 45.40 | 45.50 | 44.91 | 45.01 | 00:00:00 | | 2014-08-05 | 1,795,000 | 44.96 | 45.24 | 44.46 | 44.69 | 00:00:00 | | 2014-08-06 | 2,273,200 | 44.59 | 45.44 | 44.52 | 45.40 | 00:00:00 | | 2014-08-07 | 1,588,300 | 45.54 | 45.65 | 45.05 | 45.21 | 00:00:00 | | 2014-08-08 | 1,748,000 | 45.30 | 46.04 | 45.09 | 46.00 | 00:00:00 | | 2014-08-11 | 1,199,900 | 46.06 | 46.45 | 46.01 | 46.16 | 00:00:00 | | 2014-08-12 | 1,005,400 | 46.10 | 46.25 | 45.86 | 46.17 | 00:00:00 | | 2014-08-13 | 1,929,900 | 46.29 | 46.89 | 46.22 | 46.85 | 00:00:00 | | 2014-08-14 | 1,590,500 | 46.85 | 47.17 | 46.80 | 47.14 | 00:00:00 | | 2014-08-15 | 1,449,200 | 47.25 | 48.04 | 47.13 | 47.48 | 00:00:00 | | 2014-08-18 | 1,377,000 | 47.65 | 48.07 | 47.58 | 47.84 | 00:00:00 | | 2014-08-19 | 2,252,600 | 47.82 | 50.00 | 47.77 | 48.33 | 00:00:00 | | 2014-08-20 | 1,472,700 | 48.27 | 48.50 | 47.62 | 47.69 | 00:00:00 | | 2014-08-21 | 951,000 | 47.66 | 47.85 | 47.55 | 47.57 | 00:00:00 | | 2014-08-22 | 1,169,300 | 47.54 | 47.69 | 47.07 | 47.10 | 00:00:00 | | 2014-08-25 | 1,603,300 | 47.32 | 47.50 | 47.14 | 47.38 | 00:00:00 | | 2014-08-26 | 830,500 | 47.50 | 47.93 | 47.40 | 47.50 | 00:00:00 | | 2014-08-27 | 859,000 | 47.46 | 47.72 | 47.31 | 47.71 | 00:00:00 | | 2014-08-28 | 752,100 | 47.57 | 47.85 | 47.45 | 47.60 | 00:00:00 | | 2014-08-29 | 1,150,900 | 47.58 | 47.82 | 47.42 | 47.78 | 00:00:00 | | 2014-09-02 | 1,842,000 | 47.84 | 48.04 | 47.11 | 47.22 | 00:00:00 | | 2014-09-03 | 2,099,800 | 46.57 | 47.87 | 46.50 | 47.85 | 00:00:00 | | 2014-09-04 | 3,447,300 | 47.79 | 47.79 | 46.25 | 46.37 | 00:00:00 | | 2014-09-05 | 1,282,700 | 46.41 | 47.03 | 46.17 | 47.03 | 00:00:00 | | 2014-09-08 | 1,087,700 | 46.91 | 47.06 | 46.35 | 46.54 | 00:00:00 | | 2014-09-09 | 1,307,700 | 46.35 | 46.42 | 46.02 | 46.08 | 00:00:00 | | 2014-09-10 | 1,972,600 | 46.02 | 46.14 | 45.67 | 45.79 | 00:00:00 | | 2014-09-11 | 1,620,800 | 45.73 | 46.03 | 45.59 | 45.93 | 00:00:00 | | 2014-09-12 | 1,582,900 | 45.81 | 45.86 | 45.14 | 45.19 | 00:00:00 | | 2014-09-15 | 1,812,100 | 45.42 | 45.42 | 44.86 | 45.20 | 00:00:00 | | 2014-09-16 | 2,883,800 | 45.27 | 45.56 | 44.90 | 45.52 | 00:00:00 | | 2014-09-17 | 2,387,100 | 45.57 | 46.07 | 45.40 | 45.88 | 00:00:00 | | 2014-09-18 | 1,903,100 | 46.16 | 46.25 | 45.67 | 45.72 | 00:00:00 | | 2014-09-19 | 3,562,200 | 46.04 | 46.38 | 45.78 | 46.27 | 00:00:00 | | 2014-09-22 | 1,873,100 | 46.12 | 46.24 | 45.97 | 46.12 | 00:00:00 | | 2014-09-23 | 2,443,800 | 45.88 | 45.92 | 45.03 | 45.06 | 00:00:00 | | 2014-09-24 | 1,377,400 | 45.20 | 45.82 | 45.10 | 45.78 | 00:00:00 | | 2014-09-25 | 1,342,000 | 45.52 | 45.55 | 44.87 | 45.00 | 00:00:00 | | 2014-09-26 | 1,729,400 | 45.01 | 45.32 | 44.66 | 45.28 | 00:00:00 | | 2014-09-29 | 1,177,200 | 44.88 | 45.20 | 44.71 | 45.11 | 00:00:00 | | 2014-09-30 | 3,216,400 | 45.04 | 45.18 | 44.35 | 44.36 | 00:00:00 | | 2014-10-01 | 3,392,700 | 44.37 | 44.46 | 43.58 | 43.77 | 00:00:00 | | 2014-10-02 | 2,641,300 | 43.61 | 43.84 | 43.22 | 43.62 | 00:00:00 | | 2014-10-03 | 3,247,200 | 43.67 | 44.20 | 43.43 | 44.08 | 00:00:00 | | 2014-10-06 | 1,585,600 | 44.63 | 44.85 | 43.66 | 43.84 | 00:00:00 | | 2014-10-07 | 3,844,900 | 43.63 | 43.69 | 42.50 | 42.55 | 00:00:00 | | 2014-10-08 | 3,696,100 | 42.61 | 43.36 | 42.43 | 43.33 | 00:00:00 | | 2014-10-09 | 2,587,900 | 43.33 | 43.46 | 41.99 | 42.04 | 00:00:00 | | 2014-10-10 | 3,206,900 | 42.04 | 42.22 | 41.53 | 41.54 | 00:00:00 | | 2014-10-13 | 2,809,400 | 41.59 | 41.62 | 40.40 | 40.44 | 00:00:00 | | 2014-10-14 | 5,900,800 | 40.48 | 40.74 | 39.93 | 40.49 | 00:00:00 | | 2014-10-15 | 4,338,300 | 40.00 | 40.23 | 39.22 | 40.01 | 00:00:00 | | 2014-10-16 | 4,718,800 | 39.26 | 40.40 | 39.05 | 40.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
