|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,131,200 | 19.62 | 20.12 | 18.75 | 19.94 | 00:00:00 | | 2000-01-04 | 1,434,900 | 20.12 | 20.19 | 19.37 | 19.44 | 00:00:00 | | 2000-01-05 | 2,005,100 | 19.37 | 20.00 | 19.37 | 19.75 | 00:00:00 | | 2000-01-06 | 1,534,300 | 19.69 | 20.56 | 19.69 | 20.56 | 00:00:00 | | 2000-01-07 | 3,658,800 | 20.94 | 21.12 | 20.00 | 20.81 | 00:00:00 | | 2000-01-10 | 751,400 | 21.50 | 21.62 | 20.69 | 20.69 | 00:00:00 | | 2000-01-11 | 867,000 | 21.00 | 21.12 | 20.44 | 20.81 | 00:00:00 | | 2000-01-12 | 1,051,600 | 21.37 | 21.50 | 21.12 | 21.50 | 00:00:00 | | 2000-01-13 | 604,300 | 21.44 | 21.50 | 20.94 | 21.12 | 00:00:00 | | 2000-01-14 | 575,900 | 21.25 | 21.50 | 21.00 | 21.31 | 00:00:00 | | 2000-01-18 | 1,021,300 | 21.37 | 22.56 | 21.25 | 22.19 | 00:00:00 | | 2000-01-19 | 991,100 | 21.94 | 22.19 | 21.62 | 22.06 | 00:00:00 | | 2000-01-20 | 830,100 | 22.12 | 22.50 | 21.94 | 22.44 | 00:00:00 | | 2000-01-21 | 1,470,400 | 22.50 | 24.00 | 22.37 | 23.56 | 00:00:00 | | 2000-01-24 | 859,800 | 23.62 | 23.62 | 23.00 | 23.19 | 00:00:00 | | 2000-01-25 | 2,883,200 | 23.25 | 25.94 | 23.25 | 25.56 | 00:00:00 | | 2000-01-26 | 1,543,700 | 25.62 | 26.19 | 25.50 | 25.69 | 00:00:00 | | 2000-01-27 | 1,717,000 | 25.69 | 25.94 | 23.50 | 23.81 | 00:00:00 | | 2000-01-28 | 980,000 | 23.81 | 23.87 | 22.31 | 22.50 | 00:00:00 | | 2000-01-31 | 1,601,800 | 23.50 | 25.75 | 23.37 | 25.25 | 00:00:00 | | 2000-02-01 | 1,539,300 | 25.25 | 26.31 | 25.25 | 26.06 | 00:00:00 | | 2000-02-02 | 1,449,200 | 26.00 | 26.25 | 25.06 | 26.12 | 00:00:00 | | 2000-02-03 | 1,810,700 | 26.00 | 28.00 | 26.00 | 28.00 | 00:00:00 | | 2000-02-04 | 3,697,000 | 27.81 | 30.25 | 27.81 | 29.19 | 00:00:00 | | 2000-02-07 | 1,777,800 | 29.37 | 29.44 | 27.56 | 28.50 | 00:00:00 | | 2000-02-08 | 1,178,700 | 28.25 | 28.62 | 28.00 | 28.37 | 00:00:00 | | 2000-02-09 | 1,035,600 | 28.25 | 28.56 | 28.00 | 28.56 | 00:00:00 | | 2000-02-10 | 1,049,400 | 28.50 | 28.81 | 27.87 | 28.19 | 00:00:00 | | 2000-02-11 | 905,200 | 28.25 | 28.50 | 27.94 | 28.31 | 00:00:00 | | 2000-02-14 | 796,600 | 28.31 | 28.37 | 27.25 | 27.81 | 00:00:00 | | 2000-02-15 | 809,900 | 27.94 | 28.31 | 27.50 | 27.94 | 00:00:00 | | 2000-02-16 | 1,663,800 | 26.75 | 26.81 | 25.87 | 26.56 | 00:00:00 | | 2000-02-17 | 662,500 | 26.56 | 27.44 | 26.56 | 27.12 | 00:00:00 | | 2000-02-18 | 1,214,000 | 27.12 | 27.12 | 26.37 | 26.50 | 00:00:00 | | 2000-02-22 | 1,428,900 | 26.62 | 26.69 | 25.69 | 26.62 | 00:00:00 | | 2000-02-23 | 906,800 | 26.50 | 27.25 | 25.25 | 25.25 | 00:00:00 | | 2000-02-24 | 1,371,700 | 25.50 | 25.50 | 23.94 | 24.62 | 00:00:00 | | 2000-02-25 | 802,400 | 24.50 | 24.50 | 23.44 | 23.94 | 00:00:00 | | 2000-02-28 | 1,102,100 | 23.81 | 23.87 | 23.44 | 23.81 | 00:00:00 | | 2000-02-29 | 1,305,800 | 23.56 | 24.00 | 23.31 | 23.37 | 00:00:00 | | 2000-03-01 | 1,034,800 | 23.44 | 23.44 | 23.12 | 23.37 | 00:00:00 | | 2000-03-02 | 896,200 | 23.06 | 23.12 | 22.12 | 23.00 | 00:00:00 | | 2000-03-03 | 607,200 | 22.75 | 22.87 | 22.44 | 22.81 | 00:00:00 | | 2000-03-06 | 1,008,000 | 22.69 | 22.69 | 20.94 | 21.31 | 00:00:00 | | 2000-03-07 | 997,800 | 21.06 | 21.81 | 20.50 | 21.31 | 00:00:00 | | 2000-03-08 | 765,000 | 21.06 | 21.94 | 20.94 | 21.81 | 00:00:00 | | 2000-03-09 | 399,400 | 21.56 | 21.87 | 21.06 | 21.81 | 00:00:00 | | 2000-03-10 | 480,200 | 21.81 | 21.81 | 20.87 | 21.00 | 00:00:00 | | 2000-03-13 | 544,500 | 20.56 | 20.62 | 20.00 | 20.06 | 00:00:00 | | 2000-03-14 | 821,500 | 20.06 | 21.25 | 19.81 | 20.75 | 00:00:00 | | 2000-03-15 | 818,200 | 20.94 | 22.81 | 20.62 | 22.19 | 00:00:00 | | 2000-03-16 | 1,150,800 | 22.44 | 23.12 | 22.44 | 23.00 | 00:00:00 | | 2000-03-17 | 919,000 | 23.00 | 23.00 | 22.25 | 22.25 | 00:00:00 | | 2000-03-20 | 494,200 | 22.25 | 22.69 | 21.87 | 21.87 | 00:00:00 | | 2000-03-21 | 411,000 | 21.62 | 22.75 | 21.56 | 22.12 | 00:00:00 | | 2000-03-22 | 419,000 | 21.87 | 22.50 | 21.50 | 21.75 | 00:00:00 | | 2000-03-23 | 628,200 | 21.69 | 22.06 | 21.12 | 22.00 | 00:00:00 | | 2000-03-24 | 459,200 | 21.75 | 21.94 | 21.50 | 21.94 | 00:00:00 | | 2000-03-27 | 487,600 | 20.75 | 21.50 | 20.75 | 20.75 | 00:00:00 | | 2000-03-28 | 487,900 | 20.94 | 21.69 | 20.75 | 21.25 | 00:00:00 | | 2000-03-29 | 500,600 | 21.25 | 21.94 | 21.19 | 21.62 | 00:00:00 | | 2000-03-30 | 767,400 | 21.62 | 22.00 | 21.06 | 21.62 | 00:00:00 | | 2000-03-31 | 607,000 | 21.87 | 21.87 | 21.31 | 21.56 | 00:00:00 | | 2000-04-03 | 1,592,000 | 21.31 | 22.19 | 20.94 | 22.12 | 00:00:00 | | 2000-04-04 | 1,501,900 | 22.25 | 22.62 | 21.31 | 21.94 | 00:00:00 | | 2000-04-05 | 838,900 | 21.62 | 22.12 | 21.62 | 22.00 | 00:00:00 | | 2000-04-06 | 784,200 | 22.00 | 22.00 | 20.12 | 20.56 | 00:00:00 | | 2000-04-07 | 1,522,900 | 20.62 | 20.69 | 19.69 | 20.06 | 00:00:00 | | 2000-04-10 | 815,600 | 20.00 | 20.56 | 19.75 | 20.12 | 00:00:00 | | 2000-04-11 | 908,400 | 20.37 | 21.62 | 20.37 | 21.37 | 00:00:00 | | 2000-04-12 | 397,600 | 21.00 | 21.69 | 21.00 | 21.12 | 00:00:00 | | 2000-04-13 | 533,500 | 20.87 | 21.87 | 20.75 | 21.56 | 00:00:00 | | 2000-04-14 | 633,600 | 21.25 | 21.44 | 20.31 | 20.56 | 00:00:00 | | 2000-04-17 | 602,200 | 21.12 | 21.31 | 20.25 | 21.25 | 00:00:00 | | 2000-04-18 | 1,100,200 | 21.06 | 22.06 | 21.06 | 21.50 | 00:00:00 | | 2000-04-19 | 432,600 | 21.62 | 22.50 | 21.50 | 21.50 | 00:00:00 | | 2000-04-20 | 764,400 | 21.75 | 21.87 | 21.06 | 21.50 | 00:00:00 | | 2000-04-24 | 910,000 | 21.50 | 21.75 | 21.25 | 21.62 | 00:00:00 | | 2000-04-25 | 1,156,400 | 22.00 | 23.69 | 21.62 | 23.31 | 00:00:00 | | 2000-04-26 | 890,700 | 23.87 | 23.87 | 22.62 | 22.75 | 00:00:00 | | 2000-04-27 | 414,700 | 22.19 | 22.50 | 21.62 | 21.69 | 00:00:00 | | 2000-04-28 | 1,652,500 | 21.81 | 21.94 | 21.12 | 21.31 | 00:00:00 | | 2000-05-01 | 952,100 | 20.50 | 21.25 | 20.50 | 20.94 | 00:00:00 | | 2000-05-02 | 1,009,100 | 20.81 | 21.06 | 20.50 | 20.62 | 00:00:00 | | 2000-05-03 | 637,700 | 20.56 | 20.87 | 20.37 | 20.50 | 00:00:00 | | 2000-05-04 | 236,300 | 20.50 | 21.25 | 20.50 | 20.94 | 00:00:00 | | 2000-05-05 | 318,000 | 20.81 | 20.81 | 20.19 | 20.31 | 00:00:00 | | 2000-05-08 | 793,200 | 20.56 | 20.62 | 20.25 | 20.44 | 00:00:00 | | 2000-05-09 | 614,700 | 20.87 | 21.31 | 20.75 | 21.06 | 00:00:00 | | 2000-05-10 | 680,600 | 21.00 | 21.31 | 20.87 | 21.12 | 00:00:00 | | 2000-05-11 | 1,297,300 | 21.31 | 21.62 | 21.06 | 21.62 | 00:00:00 | | 2000-05-12 | 629,200 | 21.87 | 22.12 | 21.37 | 21.50 | 00:00:00 | | 2000-05-15 | 1,303,200 | 22.00 | 22.94 | 21.37 | 21.37 | 00:00:00 | | 2000-05-16 | 20,324,200 | 16.75 | 16.75 | 14.63 | 16.00 | 00:00:00 | | 2000-05-17 | 7,185,300 | 15.75 | 16.12 | 15.31 | 16.00 | 00:00:00 | | 2000-05-18 | 3,735,900 | 16.25 | 16.31 | 15.13 | 15.13 | 00:00:00 | | 2000-05-19 | 3,847,300 | 15.75 | 15.94 | 14.50 | 14.63 | 00:00:00 | | 2000-05-22 | 2,378,400 | 14.69 | 15.13 | 14.00 | 15.00 | 00:00:00 | | 2000-05-23 | 2,692,900 | 15.19 | 15.50 | 15.00 | 15.31 | 00:00:00 | | 2000-05-24 | 4,730,700 | 15.44 | 16.87 | 15.38 | 16.50 | 00:00:00 | | 2000-05-25 | 2,505,900 | 16.44 | 16.87 | 16.31 | 16.56 | 00:00:00 | | 2000-05-26 | 1,644,800 | 16.44 | 17.19 | 16.37 | 17.00 | 00:00:00 | | 2000-05-30 | 1,107,800 | 17.00 | 17.12 | 16.87 | 16.94 | 00:00:00 | | 2000-05-31 | 1,656,700 | 16.81 | 17.25 | 16.62 | 17.12 | 00:00:00 | | 2000-06-01 | 1,432,000 | 17.00 | 17.94 | 16.94 | 17.87 | 00:00:00 | | 2000-06-02 | 2,007,500 | 18.00 | 18.31 | 17.87 | 18.19 | 00:00:00 | | 2000-06-05 | 1,111,200 | 18.19 | 18.62 | 17.87 | 18.00 | 00:00:00 | | 2000-06-06 | 1,235,200 | 17.50 | 19.00 | 17.50 | 18.44 | 00:00:00 | | 2000-06-07 | 696,400 | 18.44 | 18.81 | 18.00 | 18.37 | 00:00:00 | | 2000-06-08 | 679,100 | 18.00 | 18.19 | 17.69 | 18.12 | 00:00:00 | | 2000-06-09 | 562,300 | 18.06 | 18.12 | 17.25 | 17.44 | 00:00:00 | | 2000-06-12 | 690,700 | 17.44 | 17.56 | 17.12 | 17.25 | 00:00:00 | | 2000-06-13 | 430,400 | 17.12 | 17.50 | 17.12 | 17.37 | 00:00:00 | | 2000-06-14 | 673,700 | 17.25 | 17.56 | 17.25 | 17.44 | 00:00:00 | | 2000-06-15 | 550,400 | 17.50 | 17.50 | 17.12 | 17.31 | 00:00:00 | | 2000-06-16 | 1,077,200 | 16.50 | 17.44 | 16.50 | 17.31 | 00:00:00 | | 2000-06-19 | 1,104,000 | 16.81 | 17.50 | 16.69 | 17.37 | 00:00:00 | | 2000-06-20 | 1,005,600 | 17.37 | 17.44 | 16.81 | 17.00 | 00:00:00 | | 2000-06-21 | 416,800 | 17.06 | 17.12 | 16.62 | 16.75 | 00:00:00 | | 2000-06-22 | 373,900 | 16.62 | 16.69 | 16.56 | 16.62 | 00:00:00 | | 2000-06-23 | 348,500 | 16.75 | 16.75 | 16.31 | 16.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
