|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,750,800 | 22.25 | 22.45 | 21.90 | 21.98 | 00:00:00 | | 2002-05-29 | 2,114,800 | 21.98 | 21.98 | 21.41 | 21.41 | 00:00:00 | | 2002-05-30 | 1,278,600 | 21.20 | 22.08 | 21.20 | 21.62 | 00:00:00 | | 2002-05-31 | 794,600 | 21.62 | 22.16 | 21.55 | 21.75 | 00:00:00 | | 2002-06-03 | 579,500 | 21.80 | 22.07 | 21.42 | 21.72 | 00:00:00 | | 2002-06-04 | 1,541,500 | 21.60 | 21.60 | 20.70 | 20.90 | 00:00:00 | | 2002-06-05 | 1,525,500 | 20.65 | 21.20 | 20.60 | 21.18 | 00:00:00 | | 2002-06-06 | 706,800 | 21.20 | 21.30 | 20.85 | 20.86 | 00:00:00 | | 2002-06-07 | 1,278,400 | 20.95 | 21.31 | 20.77 | 21.10 | 00:00:00 | | 2002-06-10 | 839,600 | 21.05 | 21.43 | 20.95 | 21.20 | 00:00:00 | | 2002-06-11 | 1,088,900 | 20.98 | 21.15 | 20.90 | 20.95 | 00:00:00 | | 2002-06-12 | 2,434,300 | 21.20 | 22.08 | 21.07 | 22.08 | 00:00:00 | | 2002-06-13 | 1,737,700 | 22.15 | 22.95 | 22.10 | 22.87 | 00:00:00 | | 2002-06-14 | 1,594,900 | 22.75 | 22.98 | 22.21 | 22.95 | 00:00:00 | | 2002-06-17 | 1,378,900 | 22.98 | 23.40 | 22.83 | 23.36 | 00:00:00 | | 2002-06-18 | 917,400 | 23.20 | 23.21 | 22.80 | 22.98 | 00:00:00 | | 2002-06-19 | 751,400 | 22.98 | 23.24 | 22.90 | 23.21 | 00:00:00 | | 2002-06-20 | 1,420,700 | 23.21 | 23.98 | 23.15 | 23.90 | 00:00:00 | | 2002-06-21 | 2,503,500 | 23.45 | 23.97 | 23.45 | 23.82 | 00:00:00 | | 2002-06-24 | 1,377,800 | 23.79 | 23.97 | 23.48 | 23.65 | 00:00:00 | | 2002-06-25 | 1,261,400 | 23.65 | 23.80 | 22.85 | 22.92 | 00:00:00 | | 2002-06-26 | 1,316,200 | 22.57 | 23.14 | 22.55 | 22.95 | 00:00:00 | | 2002-06-27 | 1,910,700 | 22.95 | 22.95 | 22.20 | 22.60 | 00:00:00 | | 2002-06-28 | 1,930,300 | 22.60 | 22.85 | 22.08 | 22.08 | 00:00:00 | | 2002-07-01 | 1,072,000 | 22.20 | 22.51 | 22.20 | 22.42 | 00:00:00 | | 2002-07-02 | 1,565,200 | 22.42 | 22.50 | 21.56 | 21.66 | 00:00:00 | | 2002-07-03 | 1,373,100 | 21.65 | 21.66 | 20.90 | 21.23 | 00:00:00 | | 2002-07-05 | 761,400 | 21.33 | 21.38 | 21.09 | 21.32 | 00:00:00 | | 2002-07-08 | 1,468,900 | 21.20 | 21.80 | 21.20 | 21.75 | 00:00:00 | | 2002-07-09 | 2,254,900 | 21.55 | 21.60 | 20.28 | 20.75 | 00:00:00 | | 2002-07-10 | 1,432,400 | 20.65 | 21.04 | 20.61 | 20.65 | 00:00:00 | | 2002-07-11 | 1,568,200 | 20.70 | 20.70 | 20.21 | 20.40 | 00:00:00 | | 2002-07-12 | 875,500 | 20.35 | 20.39 | 19.40 | 19.51 | 00:00:00 | | 2002-07-15 | 1,662,000 | 19.50 | 19.80 | 18.77 | 19.80 | 00:00:00 | | 2002-07-16 | 776,500 | 19.60 | 19.80 | 18.95 | 19.17 | 00:00:00 | | 2002-07-17 | 2,001,900 | 19.45 | 19.75 | 18.71 | 18.87 | 00:00:00 | | 2002-07-18 | 1,466,500 | 19.10 | 19.30 | 18.20 | 18.36 | 00:00:00 | | 2002-07-19 | 1,510,800 | 17.77 | 18.00 | 17.10 | 17.30 | 00:00:00 | | 2002-07-22 | 2,042,300 | 17.35 | 18.45 | 17.34 | 18.00 | 00:00:00 | | 2002-07-23 | 1,422,100 | 18.00 | 18.00 | 17.25 | 17.81 | 00:00:00 | | 2002-07-24 | 1,675,400 | 17.85 | 18.00 | 16.87 | 17.57 | 00:00:00 | | 2002-07-25 | 1,895,300 | 17.50 | 18.35 | 17.40 | 17.99 | 00:00:00 | | 2002-07-26 | 1,324,500 | 18.05 | 18.19 | 17.83 | 18.11 | 00:00:00 | | 2002-07-29 | 1,643,300 | 18.65 | 19.14 | 18.43 | 19.13 | 00:00:00 | | 2002-07-30 | 911,100 | 19.13 | 19.20 | 18.39 | 18.70 | 00:00:00 | | 2002-07-31 | 1,271,500 | 18.90 | 19.05 | 18.46 | 18.62 | 00:00:00 | | 2002-08-01 | 1,305,100 | 18.85 | 19.26 | 18.80 | 19.06 | 00:00:00 | | 2002-08-02 | 981,900 | 19.06 | 19.06 | 18.38 | 18.68 | 00:00:00 | | 2002-08-05 | 1,356,100 | 18.90 | 19.09 | 18.84 | 18.90 | 00:00:00 | | 2002-08-06 | 1,012,900 | 18.95 | 19.39 | 18.67 | 18.82 | 00:00:00 | | 2002-08-07 | 917,700 | 18.92 | 19.50 | 18.65 | 19.41 | 00:00:00 | | 2002-08-08 | 1,008,400 | 19.75 | 20.36 | 19.45 | 20.36 | 00:00:00 | | 2002-08-09 | 1,051,000 | 20.36 | 20.58 | 20.15 | 20.25 | 00:00:00 | | 2002-08-12 | 740,700 | 20.25 | 20.30 | 19.97 | 20.18 | 00:00:00 | | 2002-08-13 | 812,100 | 20.00 | 20.34 | 20.00 | 20.11 | 00:00:00 | | 2002-08-14 | 1,026,000 | 20.25 | 20.97 | 20.15 | 20.96 | 00:00:00 | | 2002-08-15 | 1,337,900 | 20.96 | 21.00 | 20.75 | 21.00 | 00:00:00 | | 2002-08-16 | 1,536,600 | 21.00 | 21.55 | 20.95 | 21.37 | 00:00:00 | | 2002-08-19 | 1,149,300 | 21.62 | 21.63 | 21.01 | 21.50 | 00:00:00 | | 2002-08-20 | 1,377,800 | 21.00 | 21.34 | 20.84 | 21.27 | 00:00:00 | | 2002-08-21 | 924,100 | 21.30 | 21.37 | 20.90 | 21.26 | 00:00:00 | | 2002-08-22 | 960,600 | 21.40 | 21.47 | 20.99 | 21.25 | 00:00:00 | | 2002-08-23 | 736,400 | 21.25 | 21.39 | 20.90 | 20.98 | 00:00:00 | | 2002-08-26 | 454,500 | 20.98 | 21.25 | 20.80 | 21.16 | 00:00:00 | | 2002-08-27 | 608,500 | 21.10 | 21.15 | 20.65 | 21.06 | 00:00:00 | | 2002-08-28 | 883,100 | 20.72 | 20.73 | 20.05 | 20.27 | 00:00:00 | | 2002-08-29 | 465,300 | 20.20 | 20.40 | 20.02 | 20.17 | 00:00:00 | | 2002-08-30 | 915,900 | 20.04 | 20.53 | 20.00 | 20.21 | 00:00:00 | | 2002-09-03 | 1,349,200 | 19.97 | 19.98 | 19.42 | 19.51 | 00:00:00 | | 2002-09-04 | 2,169,100 | 20.00 | 20.10 | 19.70 | 19.80 | 00:00:00 | | 2002-09-05 | 1,069,000 | 19.81 | 20.02 | 19.40 | 19.85 | 00:00:00 | | 2002-09-06 | 2,173,300 | 20.20 | 20.40 | 19.95 | 20.28 | 00:00:00 | | 2002-09-09 | 1,256,900 | 20.20 | 20.99 | 20.07 | 20.97 | 00:00:00 | | 2002-09-10 | 531,200 | 20.77 | 20.91 | 20.65 | 20.86 | 00:00:00 | | 2002-09-11 | 321,500 | 20.90 | 20.97 | 20.68 | 20.71 | 00:00:00 | | 2002-09-12 | 757,900 | 20.36 | 20.95 | 20.30 | 20.36 | 00:00:00 | | 2002-09-13 | 2,159,700 | 20.90 | 21.60 | 20.80 | 21.10 | 00:00:00 | | 2002-09-16 | 1,178,700 | 21.25 | 21.84 | 20.80 | 21.78 | 00:00:00 | | 2002-09-17 | 930,900 | 21.83 | 21.90 | 21.20 | 21.26 | 00:00:00 | | 2002-09-18 | 605,600 | 20.80 | 21.51 | 20.77 | 21.42 | 00:00:00 | | 2002-09-19 | 500,200 | 21.05 | 21.23 | 20.72 | 20.73 | 00:00:00 | | 2002-09-20 | 1,395,700 | 20.66 | 21.50 | 20.60 | 21.41 | 00:00:00 | | 2002-09-23 | 952,300 | 21.41 | 21.65 | 20.99 | 21.04 | 00:00:00 | | 2002-09-24 | 710,900 | 20.79 | 20.90 | 20.33 | 20.46 | 00:00:00 | | 2002-09-25 | 1,017,100 | 20.58 | 21.40 | 20.44 | 21.20 | 00:00:00 | | 2002-09-26 | 957,800 | 21.19 | 21.43 | 20.73 | 21.43 | 00:00:00 | | 2002-09-27 | 911,300 | 21.43 | 21.70 | 21.16 | 21.24 | 00:00:00 | | 2002-09-30 | 1,039,400 | 21.05 | 21.70 | 20.92 | 21.24 | 00:00:00 | | 2002-10-01 | 1,630,700 | 21.35 | 22.44 | 21.22 | 22.37 | 00:00:00 | | 2002-10-02 | 2,401,500 | 22.39 | 22.99 | 22.37 | 22.62 | 00:00:00 | | 2002-10-03 | 1,495,300 | 22.80 | 23.25 | 22.49 | 22.67 | 00:00:00 | | 2002-10-04 | 1,037,000 | 22.67 | 22.95 | 22.39 | 22.70 | 00:00:00 | | 2002-10-07 | 1,266,700 | 22.90 | 23.10 | 22.20 | 22.20 | 00:00:00 | | 2002-10-08 | 1,358,800 | 22.65 | 23.19 | 22.56 | 22.82 | 00:00:00 | | 2002-10-09 | 1,145,800 | 22.82 | 23.00 | 22.52 | 22.99 | 00:00:00 | | 2002-10-10 | 1,292,900 | 23.00 | 23.10 | 22.72 | 22.92 | 00:00:00 | | 2002-10-11 | 1,746,500 | 23.03 | 23.03 | 22.27 | 22.41 | 00:00:00 | | 2002-10-14 | 1,256,400 | 22.43 | 22.55 | 22.34 | 22.40 | 00:00:00 | | 2002-10-15 | 2,387,400 | 22.63 | 23.39 | 22.30 | 23.27 | 00:00:00 | | 2002-10-16 | 3,612,200 | 23.27 | 23.65 | 21.43 | 21.60 | 00:00:00 | | 2002-10-17 | 2,420,800 | 21.95 | 23.31 | 21.95 | 23.30 | 00:00:00 | | 2002-10-18 | 1,914,200 | 23.30 | 23.98 | 23.02 | 23.87 | 00:00:00 | | 2002-10-21 | 2,552,200 | 23.88 | 24.50 | 23.63 | 24.40 | 00:00:00 | | 2002-10-22 | 2,150,300 | 24.41 | 24.41 | 22.69 | 23.07 | 00:00:00 | | 2002-10-23 | 1,052,800 | 23.22 | 23.79 | 23.05 | 23.78 | 00:00:00 | | 2002-10-24 | 966,000 | 23.88 | 24.00 | 23.41 | 23.53 | 00:00:00 | | 2002-10-25 | 1,229,700 | 23.55 | 24.18 | 23.40 | 24.18 | 00:00:00 | | 2002-10-28 | 998,100 | 24.00 | 24.18 | 23.10 | 23.30 | 00:00:00 | | 2002-10-29 | 741,500 | 23.05 | 23.50 | 22.75 | 23.45 | 00:00:00 | | 2002-10-30 | 1,059,200 | 23.45 | 23.99 | 23.30 | 23.88 | 00:00:00 | | 2002-10-31 | 908,600 | 24.00 | 24.10 | 23.52 | 23.84 | 00:00:00 | | 2002-11-01 | 1,252,000 | 24.10 | 24.49 | 23.87 | 24.46 | 00:00:00 | | 2002-11-04 | 1,143,100 | 24.48 | 24.49 | 23.76 | 23.97 | 00:00:00 | | 2002-11-05 | 989,700 | 23.35 | 23.98 | 23.30 | 23.70 | 00:00:00 | | 2002-11-06 | 1,554,800 | 23.27 | 23.45 | 22.60 | 23.05 | 00:00:00 | | 2002-11-07 | 1,086,300 | 23.25 | 23.41 | 22.72 | 23.29 | 00:00:00 | | 2002-11-08 | 785,100 | 23.38 | 23.70 | 23.01 | 23.11 | 00:00:00 | | 2002-11-11 | 1,959,600 | 22.65 | 22.97 | 21.85 | 22.67 | 00:00:00 | | 2002-11-12 | 1,130,900 | 22.80 | 23.00 | 22.26 | 22.44 | 00:00:00 | | 2002-11-13 | 1,078,700 | 22.44 | 23.20 | 22.28 | 23.07 | 00:00:00 | | 2002-11-14 | 631,600 | 23.50 | 23.68 | 23.04 | 23.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
