Marchés français ouverture 6 h 39 min

Coca-Cola Europacific Partners PLC (CCEP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,46+0,63 (+0,85 %)
À la clôture : 04:00PM EDT
74,46 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 202473,8874,8273,7874,4674,46959 211
10 mai 202473,8274,1173,5473,8373,831 162 800
09 mai 202473,0373,6772,8573,6473,641 021 900
08 mai 202473,3573,6472,8473,5273,521 674 800
07 mai 202471,7373,4771,5473,3073,302 010 700
06 mai 202471,6771,9371,2171,3671,36920 700
03 mai 202471,4571,9771,0871,8171,811 134 500
02 mai 202471,7572,0171,3271,5371,531 215 700
01 mai 202471,7172,3570,9571,5971,591 131 100
30 avr. 202471,8272,2471,5072,0272,021 514 300
29 avr. 202471,8572,1971,5672,0272,02879 500
26 avr. 202470,6572,0570,5171,5071,501 057 000
25 avr. 202470,8771,9970,2870,9470,942 427 000
24 avr. 202468,4569,8768,4569,6669,661 114 500
23 avr. 202469,0469,3568,7669,1369,131 188 300
22 avr. 202467,8069,1867,8069,1069,101 766 600
19 avr. 202467,0767,6466,5767,5867,581 472 200
18 avr. 202466,7067,1366,2166,6066,601 080 700
17 avr. 202466,9266,9665,9466,3566,351 459 800
16 avr. 202466,9567,0366,3766,4566,451 253 800
15 avr. 202468,5368,5966,6167,0867,081 357 400
12 avr. 202467,6368,1167,3967,7467,741 348 000
11 avr. 202467,6268,3567,3167,8967,891 292 000
10 avr. 202467,7367,9467,1767,4267,421 451 000
09 avr. 202468,6668,6667,1968,5068,501 024 900
08 avr. 202469,2969,8668,5768,8468,84953 300
05 avr. 202468,5969,7468,3469,2969,291 442 300
04 avr. 202469,0969,9868,5868,7568,751 028 200
03 avr. 202469,0069,6768,6268,9568,951 592 300
02 avr. 202470,0970,2168,6268,9768,971 656 200
01 avr. 202470,3770,4669,2569,2969,29896 000
28 mars 202471,7871,8769,8769,9569,951 898 600
27 mars 202471,9372,3171,2871,5071,501 106 700
26 mars 202471,5672,1271,2771,4671,461 391 400
25 mars 202471,3271,8370,9971,5471,54867 900
22 mars 202472,1172,1170,8471,3271,321 215 200
21 mars 202472,0072,5871,3371,3871,38978 700
20 mars 202470,6871,9470,6871,7971,791 128 000
19 mars 202471,4571,5270,7070,9570,951 303 100
18 mars 202470,8272,1370,8071,3171,311 201 500
15 mars 202471,7471,8470,7470,9270,923 300 000
14 mars 202472,1072,3271,3171,9771,971 841 800
13 mars 202471,7772,6771,5572,0772,071 453 700
12 mars 202471,3972,0571,2471,4871,481 249 800
11 mars 202470,7171,6470,4771,5271,52982 700
08 mars 202470,6771,7470,4270,5970,591 168 900
07 mars 202469,5170,6269,4870,5670,561 153 900
06 mars 202470,1771,0069,3469,6069,601 314 500
05 mars 202469,5970,1869,0869,4969,491 575 100
04 mars 202469,3570,3369,1569,5469,541 377 800
01 mars 202468,5369,7468,2469,4069,401 681 100
29 févr. 202469,4169,9168,4568,6368,633 203 800
28 févr. 202470,4770,4769,1869,6069,601 974 800
27 févr. 202471,3271,6470,2970,7670,761 684 800
26 févr. 202468,5871,7168,5871,6971,692 015 100
23 févr. 202467,2468,7666,7568,5668,562 472 900
22 févr. 202468,2868,8867,9868,6268,621 536 800
21 févr. 202468,8268,8568,0968,6568,651 646 000
20 févr. 202467,8768,7867,6068,3468,341 530 000
16 févr. 202467,1867,7666,6267,6067,601 384 600
15 févr. 202466,6467,2466,3067,2267,221 648 900
14 févr. 202466,3666,3665,8366,1766,171 541 900
13 févr. 202466,9767,1865,7766,2766,271 961 300
12 févr. 202466,7167,2566,5667,1867,181 754 700
09 févr. 202467,0367,1665,9367,1567,151 805 900
08 févr. 202467,2167,4466,6166,9166,911 786 400
07 févr. 202468,2468,2466,8867,0067,002 298 000
06 févr. 202468,5068,7567,5667,7967,792 156 300
05 févr. 202469,1369,1968,3368,4868,481 312 600
02 févr. 202469,4270,0169,1969,5469,541 983 500
01 févr. 202469,0070,0168,6170,0170,011 095 100
31 janv. 202469,6169,8668,6168,9068,901 565 700
30 janv. 202468,8369,2168,6069,1469,141 085 100
29 janv. 202468,7868,8668,1168,7568,751 884 200
26 janv. 202468,3669,0668,2868,8468,841 681 600
25 janv. 202467,8968,2667,2968,2268,221 131 000
24 janv. 202467,6967,9767,3167,5567,553 595 400
23 janv. 202466,7167,7466,3567,5667,561 910 200
22 janv. 202467,4067,8466,9167,1167,11928 700
19 janv. 202466,8967,8166,6167,5567,551 221 800
18 janv. 202466,2366,6865,7466,6566,651 461 600
17 janv. 202466,8366,8366,2466,5766,571 113 900
16 janv. 202466,9867,3366,7267,2667,261 375 000
12 janv. 202466,8167,7366,5867,2367,231 909 100
11 janv. 202464,9665,6764,7565,5565,551 295 500
10 janv. 202465,1165,2564,8864,9664,961 169 000
09 janv. 202465,4565,6664,8965,1165,111 628 500
08 janv. 202465,0065,9764,7365,9265,921 302 500
05 janv. 202465,2065,4164,2564,6164,611 452 400
04 janv. 202465,7366,4065,4365,4565,451 219 500
03 janv. 202467,0067,0065,7665,7665,761 086 200
02 janv. 202466,5866,7466,2366,4966,491 898 400
29 déc. 202366,4266,9466,1466,7466,741 076 800
28 déc. 202366,5966,9866,5766,8266,821 197 300
27 déc. 202366,2166,7466,0066,7466,74954 500
26 déc. 202365,8966,2865,6666,1766,171 070 000
22 déc. 202365,4766,2365,4065,9465,941 653 000
21 déc. 202365,0065,4764,7565,2365,231 875 100
20 déc. 202364,9865,2764,4464,4764,473 372 900
19 déc. 202365,4265,8764,9765,1765,172 740 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...