Marchés français ouverture 2 h 27 min

Coca-Cola HBC AG (CCH.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 554,00+16,00 (+0,63 %)
À la clôture : 05:44PM BST
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20242 538,002 554,002 524,002 554,002 554,001 276 409
24 avr. 20242 534,002 554,002 524,002 538,002 538,00858 634
23 avr. 20242 526,002 540,002 523,932 536,002 536,00639 768
22 avr. 20242 482,002 528,002 482,002 518,002 518,00703 746
19 avr. 20242 408,002 456,002 402,002 456,002 456,001 623 316
18 avr. 20242 400,002 428,002 400,002 410,002 410,002 041 566
17 avr. 20242 370,002 399,762 370,002 388,002 388,00479 727
16 avr. 20242 372,002 415,472 360,002 378,002 378,00847 292
15 avr. 20242 410,002 424,002 408,002 410,002 410,00543 735
12 avr. 20242 410,002 430,002 404,772 408,002 408,00812 829
11 avr. 20242 382,002 394,002 360,012 390,002 390,00434 975
10 avr. 20242 398,002 398,002 378,002 390,002 390,002 029 661
09 avr. 20242 376,002 402,002 364,002 382,002 382,00541 715
08 avr. 20242 390,002 398,002 366,002 384,002 384,00429 145
05 avr. 20242 398,002 399,642 368,002 392,002 392,00588 122
04 avr. 20242 434,002 454,002 400,002 412,002 412,003 223 033
03 avr. 20242 442,002 452,002 422,002 436,002 436,002 354 007
02 avr. 20242 496,002 500,002 424,002 448,002 448,00965 559
28 mars 20242 512,002 529,002 503,002 503,002 503,00796 656
27 mars 20242 513,002 549,002 504,002 518,002 518,00777 014
26 mars 20242 490,002 510,002 486,002 510,002 510,00599 690
25 mars 20242 473,002 504,002 473,002 489,002 489,00984 671
22 mars 20242 472,002 504,002 468,002 479,002 479,00450 167
21 mars 20242 467,002 475,002 439,002 468,002 468,00499 396
20 mars 20242 464,002 467,002 442,002 443,002 443,00606 591
19 mars 20242 471,002 488,002 446,002 452,002 452,00859 143
18 mars 20242 480,002 500,002 465,762 481,002 481,00720 410
15 mars 20242 460,002 498,002 458,002 480,002 480,001 893 020
14 mars 20242 480,002 489,002 452,002 467,002 467,00681 618
13 mars 20242 477,002 496,002 458,002 475,002 475,002 020 693
12 mars 20242 466,002 477,002 445,002 467,002 467,001 151 991
11 mars 20242 442,002 469,002 436,002 441,002 441,001 072 400
08 mars 20242 480,002 487,012 430,002 460,002 460,00707 604
07 mars 20242 464,002 479,002 446,002 471,002 471,00972 682
06 mars 20242 487,002 498,002 443,882 460,002 460,001 042 764
05 mars 20242 471,002 502,762 470,122 484,002 484,001 454 940
04 mars 20242 455,002 472,002 446,002 471,002 471,00606 253
01 mars 20242 474,002 483,002 446,002 464,002 464,00502 711
29 févr. 20242 481,002 494,832 456,002 465,002 465,001 104 461
28 févr. 20242 498,002 506,002 476,002 476,002 476,002 718 788
27 févr. 20242 486,002 502,002 484,002 488,002 488,001 839 941
26 févr. 20242 495,002 505,002 490,402 491,002 491,00367 586
23 févr. 20242 493,002 505,002 482,002 495,002 495,00489 768
22 févr. 20242 500,002 509,002 483,952 495,002 495,00543 530
21 févr. 20242 480,002 501,002 480,002 500,002 500,00629 128
20 févr. 20242 477,002 499,002 473,002 481,002 481,00661 692
19 févr. 20242 462,002 478,002 451,002 478,002 478,00507 753
16 févr. 20242 454,002 480,002 435,002 462,002 462,001 489 083
15 févr. 20242 400,002 458,002 390,002 440,002 440,00990 871
14 févr. 20242 294,002 390,002 287,002 382,002 382,001 342 015
13 févr. 20242 214,002 221,002 173,002 206,002 206,002 414 115
12 févr. 20242 200,002 223,002 195,002 213,002 213,00712 872
09 févr. 20242 177,002 217,002 177,002 191,002 191,001 344 293
08 févr. 20242 230,002 239,002 177,002 177,002 177,001 151 295
07 févr. 20242 297,002 306,002 239,002 239,002 239,00892 122
06 févr. 20242 328,002 335,002 280,002 290,002 290,002 019 607
05 févr. 20242 320,002 348,002 320,002 325,002 325,00654 339
02 févr. 20242 349,002 352,002 327,492 334,002 334,00552 274
01 févr. 20242 330,002 343,442 321,002 330,002 330,00469 179
31 janv. 20242 332,002 339,872 323,002 328,002 328,00859 628
30 janv. 20242 343,002 355,002 331,002 331,002 331,00702 458
29 janv. 20242 339,002 351,002 335,002 338,002 338,00526 285
26 janv. 20242 326,002 351,002 325,002 342,002 342,00587 065
25 janv. 20242 308,002 323,002 301,002 320,002 320,00293 383
24 janv. 20242 326,792 333,002 313,002 313,002 313,00453 750
23 janv. 20242 342,002 351,002 322,002 328,002 328,00591 328
22 janv. 20242 346,002 353,002 322,002 332,002 332,00498 094
19 janv. 20242 344,002 355,002 329,002 334,002 334,00469 683
18 janv. 20242 343,002 343,002 322,002 334,002 334,00383 803
17 janv. 20242 358,002 363,002 323,002 340,002 340,00844 323
16 janv. 20242 363,002 381,002 353,002 375,002 375,00724 471
15 janv. 20242 378,002 387,002 364,002 384,002 384,00387 824
12 janv. 20242 345,002 365,002 336,002 364,002 364,00591 552
11 janv. 20242 340,002 340,002 318,002 332,002 332,00757 792
10 janv. 20242 332,002 336,002 311,002 318,002 318,00434 839
09 janv. 20242 328,002 345,002 319,002 338,002 338,001 107 006
08 janv. 20242 302,002 322,002 292,002 321,002 321,00368 216
05 janv. 20242 294,002 316,002 284,002 304,002 304,00392 300
04 janv. 20242 311,002 318,002 290,002 309,002 309,00945 112
03 janv. 20242 315,002 329,002 300,002 311,002 311,00420 495
02 janv. 20242 306,002 315,002 285,002 315,002 315,00448 972
29 déc. 20232 300,002 305,002 293,002 305,002 305,00163 619
28 déc. 20232 293,002 298,002 285,002 287,002 287,00241 030
27 déc. 20232 297,002 312,002 267,002 288,002 288,00295 873
22 déc. 20232 275,002 301,002 234,062 289,002 289,00105 628
21 déc. 20232 291,002 304,002 277,002 287,002 287,00364 220
20 déc. 20232 292,002 316,002 270,002 297,002 297,002 100 315
19 déc. 20232 270,002 286,002 263,002 284,002 284,00934 529
18 déc. 20232 277,002 286,002 260,002 273,002 273,00375 484
15 déc. 20232 292,002 312,002 265,002 277,002 277,001 258 059
14 déc. 20232 290,002 328,002 285,002 296,002 296,00780 924
13 déc. 20232 279,002 291,002 259,002 274,002 274,00664 062
12 déc. 20232 272,002 293,002 256,002 277,002 277,00554 743
11 déc. 20232 269,002 278,002 256,002 270,002 270,00526 865
08 déc. 20232 259,002 294,002 252,002 273,002 273,001 056 843
07 déc. 20232 227,002 267,002 209,002 258,002 258,001 147 187
06 déc. 20232 252,002 264,002 232,002 232,002 232,001 049 290
05 déc. 20232 217,002 228,002 195,002 226,002 226,00491 538
04 déc. 20232 205,002 228,002 205,002 218,002 218,00469 395
01 déc. 20232 200,002 227,002 196,002 218,002 218,00912 784
*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...