|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 631,600 | 23.50 | 23.68 | 23.04 | 23.24 | 00:00:00 | | 2002-11-15 | 555,800 | 23.24 | 23.55 | 23.00 | 23.48 | 00:00:00 | | 2002-11-18 | 798,300 | 23.46 | 23.59 | 22.90 | 22.95 | 00:00:00 | | 2002-11-19 | 891,300 | 22.45 | 22.95 | 22.45 | 22.65 | 00:00:00 | | 2002-11-20 | 1,037,200 | 22.65 | 22.75 | 22.26 | 22.28 | 00:00:00 | | 2002-11-21 | 1,595,700 | 22.28 | 22.30 | 21.24 | 21.42 | 00:00:00 | | 2002-11-22 | 2,013,300 | 21.41 | 21.76 | 20.87 | 21.05 | 00:00:00 | | 2002-11-25 | 1,339,100 | 21.05 | 21.08 | 20.30 | 20.60 | 00:00:00 | | 2002-11-26 | 1,922,500 | 20.30 | 20.51 | 20.05 | 20.15 | 00:00:00 | | 2002-11-27 | 2,261,700 | 21.00 | 21.80 | 20.98 | 21.30 | 00:00:00 | | 2002-11-29 | 521,100 | 21.55 | 21.55 | 21.09 | 21.29 | 00:00:00 | | 2002-12-02 | 1,727,800 | 21.50 | 21.61 | 21.45 | 21.60 | 00:00:00 | | 2002-12-03 | 2,216,800 | 21.72 | 22.07 | 21.21 | 21.71 | 00:00:00 | | 2002-12-04 | 930,500 | 21.51 | 21.95 | 21.36 | 21.50 | 00:00:00 | | 2002-12-05 | 998,800 | 21.75 | 21.82 | 21.39 | 21.81 | 00:00:00 | | 2002-12-06 | 1,307,800 | 21.80 | 22.09 | 21.64 | 21.85 | 00:00:00 | | 2002-12-09 | 1,132,300 | 21.75 | 21.76 | 21.21 | 21.63 | 00:00:00 | | 2002-12-10 | 749,600 | 21.55 | 22.04 | 21.32 | 22.04 | 00:00:00 | | 2002-12-11 | 924,000 | 21.79 | 21.85 | 21.23 | 21.61 | 00:00:00 | | 2002-12-12 | 854,800 | 21.46 | 22.01 | 21.38 | 21.67 | 00:00:00 | | 2002-12-13 | 1,132,200 | 21.68 | 21.71 | 21.31 | 21.44 | 00:00:00 | | 2002-12-16 | 902,000 | 21.45 | 21.80 | 21.40 | 21.56 | 00:00:00 | | 2002-12-17 | 1,173,700 | 21.76 | 21.89 | 21.35 | 21.55 | 00:00:00 | | 2002-12-18 | 546,600 | 21.30 | 21.54 | 21.00 | 21.47 | 00:00:00 | | 2002-12-19 | 1,153,500 | 21.50 | 21.61 | 20.95 | 21.05 | 00:00:00 | | 2002-12-20 | 2,374,600 | 20.85 | 21.25 | 20.84 | 21.05 | 00:00:00 | | 2002-12-23 | 841,200 | 21.12 | 21.65 | 21.05 | 21.60 | 00:00:00 | | 2002-12-24 | 314,500 | 21.63 | 21.70 | 21.17 | 21.43 | 00:00:00 | | 2002-12-26 | 518,400 | 21.60 | 21.93 | 21.52 | 21.55 | 00:00:00 | | 2002-12-27 | 728,200 | 21.75 | 21.75 | 21.40 | 21.46 | 00:00:00 | | 2002-12-30 | 477,500 | 21.46 | 21.80 | 21.40 | 21.72 | 00:00:00 | | 2002-12-31 | 767,600 | 21.72 | 21.95 | 21.60 | 21.72 | 00:00:00 | | 2003-01-02 | 778,100 | 21.82 | 22.26 | 21.80 | 22.26 | 00:00:00 | | 2003-01-03 | 952,300 | 22.36 | 22.60 | 21.84 | 22.11 | 00:00:00 | | 2003-01-06 | 776,300 | 22.18 | 22.55 | 22.11 | 22.36 | 00:00:00 | | 2003-01-07 | 1,058,400 | 22.70 | 22.75 | 22.03 | 22.16 | 00:00:00 | | 2003-01-08 | 529,100 | 22.23 | 22.49 | 22.04 | 22.30 | 00:00:00 | | 2003-01-09 | 1,040,300 | 22.45 | 22.87 | 22.40 | 22.87 | 00:00:00 | | 2003-01-10 | 824,000 | 22.47 | 22.98 | 22.36 | 22.66 | 00:00:00 | | 2003-01-13 | 848,300 | 22.91 | 22.99 | 22.51 | 22.76 | 00:00:00 | | 2003-01-14 | 426,700 | 22.53 | 22.97 | 22.53 | 22.97 | 00:00:00 | | 2003-01-15 | 687,800 | 22.80 | 22.83 | 22.41 | 22.49 | 00:00:00 | | 2003-01-16 | 488,000 | 22.81 | 23.00 | 22.75 | 23.00 | 00:00:00 | | 2003-01-17 | 731,100 | 23.00 | 23.10 | 22.73 | 23.02 | 00:00:00 | | 2003-01-21 | 888,700 | 23.27 | 23.30 | 22.71 | 22.74 | 00:00:00 | | 2003-01-22 | 795,300 | 22.70 | 23.28 | 22.64 | 22.71 | 00:00:00 | | 2003-01-23 | 847,300 | 22.98 | 23.11 | 22.75 | 22.83 | 00:00:00 | | 2003-01-24 | 671,200 | 22.80 | 22.98 | 22.02 | 22.15 | 00:00:00 | | 2003-01-27 | 787,500 | 22.10 | 22.28 | 21.59 | 21.78 | 00:00:00 | | 2003-01-28 | 843,400 | 22.00 | 22.00 | 21.50 | 21.76 | 00:00:00 | | 2003-01-29 | 817,400 | 21.80 | 22.17 | 21.47 | 22.03 | 00:00:00 | | 2003-01-30 | 618,100 | 21.89 | 22.05 | 21.58 | 21.68 | 00:00:00 | | 2003-01-31 | 1,702,800 | 21.45 | 22.40 | 21.45 | 22.03 | 00:00:00 | | 2003-02-03 | 938,400 | 22.21 | 22.21 | 21.68 | 21.90 | 00:00:00 | | 2003-02-04 | 914,300 | 21.65 | 21.80 | 21.28 | 21.80 | 00:00:00 | | 2003-02-05 | 728,700 | 21.90 | 22.50 | 21.35 | 21.61 | 00:00:00 | | 2003-02-06 | 1,410,400 | 21.35 | 21.46 | 21.05 | 21.17 | 00:00:00 | | 2003-02-07 | 910,600 | 21.05 | 21.10 | 20.71 | 20.95 | 00:00:00 | | 2003-02-10 | 1,024,600 | 20.95 | 20.95 | 20.47 | 20.95 | 00:00:00 | | 2003-02-11 | 920,400 | 20.98 | 21.15 | 20.51 | 20.81 | 00:00:00 | | 2003-02-12 | 1,255,700 | 20.82 | 20.90 | 20.33 | 20.50 | 00:00:00 | | 2003-02-13 | 1,325,000 | 20.51 | 20.65 | 20.28 | 20.59 | 00:00:00 | | 2003-02-14 | 1,079,000 | 20.52 | 21.09 | 20.50 | 20.98 | 00:00:00 | | 2003-02-18 | 773,400 | 21.10 | 21.33 | 20.79 | 20.98 | 00:00:00 | | 2003-02-19 | 677,400 | 20.98 | 21.16 | 20.69 | 21.05 | 00:00:00 | | 2003-02-20 | 1,226,200 | 21.10 | 21.11 | 20.78 | 20.95 | 00:00:00 | | 2003-02-21 | 887,500 | 20.95 | 21.26 | 20.62 | 21.00 | 00:00:00 | | 2003-02-24 | 1,079,300 | 20.82 | 20.94 | 20.31 | 20.51 | 00:00:00 | | 2003-02-25 | 996,100 | 20.31 | 20.60 | 20.15 | 20.48 | 00:00:00 | | 2003-02-26 | 958,400 | 20.23 | 20.35 | 19.89 | 19.96 | 00:00:00 | | 2003-02-27 | 961,200 | 20.05 | 20.42 | 20.04 | 20.39 | 00:00:00 | | 2003-02-28 | 590,800 | 20.45 | 20.55 | 20.09 | 20.18 | 00:00:00 | | 2003-03-03 | 1,068,400 | 20.20 | 20.35 | 19.62 | 19.72 | 00:00:00 | | 2003-03-04 | 1,552,100 | 19.67 | 19.67 | 19.00 | 19.11 | 00:00:00 | | 2003-03-05 | 3,340,800 | 19.11 | 19.12 | 17.75 | 18.25 | 00:00:00 | | 2003-03-06 | 2,785,800 | 17.88 | 18.14 | 17.88 | 18.10 | 00:00:00 | | 2003-03-07 | 1,306,800 | 18.00 | 18.55 | 17.98 | 18.35 | 00:00:00 | | 2003-03-10 | 956,700 | 18.30 | 18.48 | 18.06 | 18.31 | 00:00:00 | | 2003-03-11 | 827,700 | 18.31 | 18.72 | 18.31 | 18.47 | 00:00:00 | | 2003-03-12 | 1,073,300 | 18.48 | 18.71 | 18.36 | 18.65 | 00:00:00 | | 2003-03-13 | 1,407,000 | 19.00 | 19.25 | 18.56 | 19.23 | 00:00:00 | | 2003-03-14 | 1,354,900 | 19.30 | 19.46 | 18.87 | 19.04 | 00:00:00 | | 2003-03-17 | 1,305,000 | 19.04 | 19.65 | 18.93 | 19.48 | 00:00:00 | | 2003-03-18 | 958,000 | 19.55 | 19.55 | 19.15 | 19.38 | 00:00:00 | | 2003-03-19 | 858,400 | 19.49 | 19.88 | 19.34 | 19.88 | 00:00:00 | | 2003-03-20 | 897,200 | 19.88 | 19.92 | 19.38 | 19.59 | 00:00:00 | | 2003-03-21 | 904,600 | 19.89 | 20.25 | 19.66 | 20.25 | 00:00:00 | | 2003-03-24 | 889,900 | 19.75 | 19.80 | 19.40 | 19.61 | 00:00:00 | | 2003-03-25 | 822,600 | 19.89 | 19.90 | 19.38 | 19.77 | 00:00:00 | | 2003-03-26 | 720,700 | 19.78 | 19.85 | 19.21 | 19.40 | 00:00:00 | | 2003-03-27 | 1,298,600 | 19.20 | 19.44 | 18.96 | 19.16 | 00:00:00 | | 2003-03-28 | 922,000 | 18.96 | 19.26 | 18.85 | 18.97 | 00:00:00 | | 2003-03-31 | 2,089,000 | 18.72 | 18.99 | 18.44 | 18.69 | 00:00:00 | | 2003-04-01 | 1,141,900 | 18.70 | 18.84 | 18.52 | 18.58 | 00:00:00 | | 2003-04-02 | 2,656,600 | 19.40 | 20.04 | 19.40 | 19.91 | 00:00:00 | | 2003-04-03 | 1,144,900 | 19.98 | 19.98 | 19.56 | 19.77 | 00:00:00 | | 2003-04-04 | 945,100 | 19.77 | 19.94 | 19.67 | 19.87 | 00:00:00 | | 2003-04-07 | 1,173,000 | 19.98 | 20.10 | 19.58 | 19.63 | 00:00:00 | | 2003-04-08 | 860,600 | 19.79 | 20.00 | 19.75 | 19.86 | 00:00:00 | | 2003-04-09 | 1,157,400 | 19.94 | 20.30 | 19.67 | 19.75 | 00:00:00 | | 2003-04-10 | 863,700 | 19.81 | 19.85 | 19.62 | 19.69 | 00:00:00 | | 2003-04-11 | 545,700 | 19.88 | 19.92 | 19.50 | 19.55 | 00:00:00 | | 2003-04-14 | 770,600 | 19.61 | 19.96 | 19.57 | 19.96 | 00:00:00 | | 2003-04-15 | 1,165,800 | 19.99 | 20.41 | 19.79 | 20.35 | 00:00:00 | | 2003-04-16 | 1,351,800 | 20.30 | 20.40 | 19.68 | 19.86 | 00:00:00 | | 2003-04-17 | 1,111,200 | 19.74 | 19.91 | 19.73 | 19.85 | 00:00:00 | | 2003-04-21 | 598,600 | 19.90 | 19.96 | 19.52 | 19.73 | 00:00:00 | | 2003-04-22 | 917,800 | 19.66 | 20.14 | 19.51 | 20.14 | 00:00:00 | | 2003-04-23 | 1,210,900 | 19.75 | 19.93 | 19.35 | 19.48 | 00:00:00 | | 2003-04-24 | 648,400 | 19.41 | 19.58 | 19.30 | 19.46 | 00:00:00 | | 2003-04-25 | 831,300 | 19.46 | 19.63 | 19.01 | 19.20 | 00:00:00 | | 2003-04-28 | 612,400 | 19.38 | 19.75 | 19.34 | 19.57 | 00:00:00 | | 2003-04-29 | 648,300 | 19.63 | 19.86 | 19.47 | 19.75 | 00:00:00 | | 2003-04-30 | 861,200 | 19.55 | 19.80 | 19.38 | 19.49 | 00:00:00 | | 2003-05-01 | 569,500 | 19.50 | 19.55 | 19.15 | 19.40 | 00:00:00 | | 2003-05-02 | 997,600 | 19.27 | 19.30 | 19.11 | 19.27 | 00:00:00 | | 2003-05-05 | 911,500 | 19.27 | 19.37 | 18.97 | 19.11 | 00:00:00 | | 2003-05-06 | 2,365,800 | 19.25 | 19.38 | 19.00 | 19.19 | 00:00:00 | | 2003-05-07 | 1,481,500 | 19.21 | 19.35 | 19.06 | 19.30 | 00:00:00 | | 2003-05-08 | 1,509,800 | 18.80 | 19.20 | 18.75 | 18.91 | 00:00:00 | | 2003-05-09 | 1,871,200 | 18.91 | 19.88 | 18.91 | 19.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
