|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 2,764,153 | 41.50 | 42.92 | 41.50 | 42.63 | 00:00:00 | | 2018-08-10 | 1,487,700 | 41.97 | 42.52 | 41.73 | 42.22 | 00:00:00 | | 2018-08-13 | 868,108 | 42.09 | 42.18 | 41.64 | 42.09 | 00:00:00 | | 2018-08-14 | 1,515,536 | 41.85 | 42.29 | 41.82 | 41.97 | 00:00:00 | | 2018-08-15 | 1,815,473 | 41.77 | 42.75 | 41.77 | 42.75 | 00:00:00 | | 2018-08-16 | 1,243,860 | 42.78 | 42.95 | 42.56 | 42.76 | 00:00:00 | | 2018-08-17 | 256,779 | 42.70 | 42.83 | 42.64 | 42.70 | 00:00:00 | | 2018-08-20 | 1,100,210 | 42.80 | 42.85 | 42.26 | 42.58 | 00:00:00 | | 2018-08-21 | 958,189 | 42.42 | 42.46 | 41.84 | 41.95 | 00:00:00 | | 2018-08-22 | 993,130 | 42.00 | 42.32 | 41.67 | 42.10 | 00:00:00 | | 2018-08-23 | 983,006 | 41.93 | 42.17 | 41.84 | 41.98 | 00:00:00 | | 2018-08-24 | 740,267 | 42.09 | 42.42 | 42.05 | 42.22 | 00:00:00 | | 2018-08-27 | 767,377 | 42.32 | 42.38 | 42.04 | 42.31 | 00:00:00 | | 2018-08-28 | 738,185 | 42.36 | 42.43 | 41.82 | 41.88 | 00:00:00 | | 2018-08-29 | 699,383 | 41.91 | 42.10 | 41.78 | 41.94 | 00:00:00 | | 2018-08-30 | 749,108 | 41.80 | 42.18 | 41.68 | 42.13 | 00:00:00 | | 2018-08-31 | 1,622,666 | 42.13 | 42.66 | 42.13 | 42.64 | 00:00:00 | | 2018-09-04 | 1,349,117 | 42.85 | 42.86 | 42.44 | 42.58 | 00:00:00 | | 2018-09-05 | 2,535,769 | 42.28 | 42.42 | 42.07 | 42.31 | 00:00:00 | | 2018-09-06 | 1,206,136 | 42.12 | 42.62 | 42.12 | 42.59 | 00:00:00 | | 2018-09-07 | 1,539,169 | 42.24 | 42.84 | 42.24 | 42.80 | 00:00:00 | | 2018-09-10 | 839,146 | 43.00 | 43.48 | 42.96 | 43.33 | 00:00:00 | | 2018-09-11 | 897,401 | 43.01 | 43.35 | 42.85 | 43.27 | 00:00:00 | | 2018-09-12 | 3,246,800 | 44.10 | 45.21 | 43.98 | 44.83 | 00:00:00 | | 2018-09-13 | 1,123,266 | 45.19 | 45.46 | 45.07 | 45.35 | 00:00:00 | | 2018-09-14 | 1,818,237 | 45.85 | 45.88 | 45.22 | 45.50 | 00:00:00 | | 2018-09-17 | 1,151,093 | 45.63 | 45.92 | 45.63 | 45.78 | 00:00:00 | | 2018-09-18 | 1,196,245 | 45.75 | 45.95 | 45.72 | 45.77 | 00:00:00 | | 2018-09-19 | 845,441 | 45.75 | 45.77 | 45.45 | 45.69 | 00:00:00 | | 2018-09-20 | 1,898,087 | 45.86 | 46.14 | 45.83 | 46.00 | 00:00:00 | | 2018-09-21 | 2,025,233 | 46.01 | 46.16 | 45.81 | 45.86 | 00:00:00 | | 2018-09-24 | 1,528,040 | 45.86 | 46.00 | 45.26 | 45.30 | 00:00:00 | | 2018-09-25 | 1,769,800 | 45.41 | 45.80 | 45.31 | 45.41 | 00:00:00 | | 2018-09-26 | 1,865,513 | 45.18 | 45.91 | 45.17 | 45.71 | 00:00:00 | | 2018-09-27 | 1,104,705 | 45.64 | 45.97 | 45.56 | 45.56 | 00:00:00 | | 2018-09-28 | 1,193,639 | 45.52 | 45.73 | 45.29 | 45.47 | 00:00:00 | | 2018-10-01 | 1,597,329 | 45.54 | 45.92 | 45.46 | 45.54 | 00:00:00 | | 2018-10-02 | 1,676,590 | 45.25 | 45.28 | 44.67 | 44.90 | 00:00:00 | | 2018-10-03 | 1,216,535 | 44.99 | 45.41 | 44.90 | 44.95 | 00:00:00 | | 2018-10-04 | 1,479,983 | 44.68 | 44.85 | 44.50 | 44.81 | 00:00:00 | | 2018-10-05 | 2,146,969 | 44.53 | 45.01 | 44.46 | 44.81 | 00:00:00 | | 2018-10-08 | 1,607,469 | 44.50 | 44.94 | 44.41 | 44.76 | 00:00:00 | | 2018-10-09 | 1,729,108 | 44.35 | 44.53 | 43.77 | 43.78 | 00:00:00 | | 2018-10-10 | 2,463,946 | 43.97 | 44.10 | 43.01 | 43.06 | 00:00:00 | | 2018-10-11 | 2,043,451 | 43.07 | 43.24 | 42.53 | 42.62 | 00:00:00 | | 2018-10-12 | 2,741,352 | 42.77 | 43.38 | 42.69 | 43.12 | 00:00:00 | | 2018-10-15 | 3,230,788 | 43.24 | 43.74 | 43.17 | 43.42 | 00:00:00 | | 2018-10-16 | 2,315,196 | 43.79 | 44.84 | 43.75 | 44.80 | 00:00:00 | | 2018-10-17 | 2,607,351 | 44.48 | 45.61 | 44.48 | 45.37 | 00:00:00 | | 2018-10-18 | 1,227,345 | 45.13 | 45.29 | 44.65 | 45.01 | 00:00:00 | | 2018-10-19 | 1,827,920 | 44.98 | 45.33 | 44.83 | 45.00 | 00:00:00 | | 2018-10-22 | 261,972 | 44.97 | 45.19 | 44.66 | 44.70 | 00:00:00 | | 2018-10-23 | 1,273,700 | 44.21 | 44.83 | 43.86 | 44.48 | 00:00:00 | | 2018-10-24 | 1,836,489 | 44.11 | 44.91 | 44.04 | 44.29 | 00:00:00 | | 2018-10-25 | 2,241,191 | 43.15 | 43.98 | 42.90 | 43.53 | 00:00:00 | | 2018-10-26 | 2,390,252 | 43.38 | 44.40 | 42.94 | 44.19 | 00:00:00 | | 2018-10-29 | 1,787,808 | 44.39 | 45.22 | 44.09 | 44.38 | 00:00:00 | | 2018-10-30 | 1,288,406 | 44.50 | 45.13 | 44.29 | 45.06 | 00:00:00 | | 2018-10-31 | 2,865,877 | 45.13 | 46.07 | 44.92 | 45.49 | 00:00:00 | | 2018-11-01 | 1,406,790 | 45.73 | 45.99 | 45.65 | 45.80 | 00:00:00 | | 2018-11-02 | 1,057,822 | 45.92 | 46.13 | 45.51 | 45.83 | 00:00:00 | | 2018-11-05 | 1,388,542 | 45.83 | 46.26 | 45.65 | 46.18 | 00:00:00 | | 2018-11-06 | 1,905,305 | 45.97 | 46.90 | 45.97 | 46.72 | 00:00:00 | | 2018-11-07 | 1,200,960 | 47.08 | 47.75 | 46.69 | 47.26 | 00:00:00 | | 2018-11-08 | 1,071,981 | 46.54 | 47.56 | 46.48 | 47.50 | 00:00:00 | | 2018-11-09 | 1,404,810 | 47.20 | 48.00 | 47.07 | 47.95 | 00:00:00 | | 2018-11-12 | 1,441,550 | 47.60 | 48.19 | 47.55 | 47.93 | 00:00:00 | | 2018-11-13 | 1,273,695 | 47.97 | 48.20 | 47.68 | 48.01 | 00:00:00 | | 2018-11-14 | 1,691,975 | 48.10 | 48.48 | 47.97 | 48.33 | 00:00:00 | | 2018-11-15 | 1,253,945 | 47.99 | 48.56 | 47.99 | 48.40 | 00:00:00 | | 2018-11-16 | 1,082,307 | 48.52 | 49.43 | 48.41 | 49.17 | 00:00:00 | | 2018-11-19 | 1,380,871 | 49.19 | 49.40 | 48.71 | 48.85 | 00:00:00 | | 2018-11-20 | 1,623,564 | 48.25 | 48.67 | 47.90 | 48.00 | 00:00:00 | | 2018-11-21 | 1,899,862 | 47.84 | 48.57 | 47.81 | 48.50 | 00:00:00 | | 2018-11-23 | 612,166 | 48.06 | 48.95 | 47.96 | 48.88 | 00:00:00 | | 2018-11-26 | 1,877,380 | 48.84 | 49.16 | 48.45 | 48.66 | 00:00:00 | | 2018-11-27 | 1,690,345 | 48.45 | 48.61 | 48.20 | 48.44 | 00:00:00 | | 2018-11-28 | 1,759,167 | 48.13 | 49.11 | 47.93 | 49.09 | 00:00:00 | | 2018-11-29 | 1,206,800 | 48.70 | 49.26 | 48.62 | 48.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
