Italia markets closed

Coca-Cola Europacific Partners PLC (CCEP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,83+0,19 (+0,26%)
Alla chiusura: 04:00PM EDT
73,83 0,00 (0,00%)
Dopo ore: 04:13PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202473,8274,1173,5473,8373,831.162.800
09 mag 202473,0373,6772,8573,6473,641.021.900
08 mag 202473,3573,6472,8473,5273,521.674.800
07 mag 202471,7373,4771,5473,3073,302.010.700
06 mag 202471,6771,9371,2171,3671,36920.700
03 mag 202471,4571,9771,0871,8171,811.134.500
02 mag 202471,7572,0171,3271,5371,531.215.700
01 mag 202471,7172,3570,9571,5971,591.131.100
30 apr 202471,8272,2471,5072,0272,021.514.300
29 apr 202471,8572,1971,5672,0272,02879.500
26 apr 202470,6572,0570,5171,5071,501.057.000
25 apr 202470,8771,9970,2870,9470,942.427.000
24 apr 202468,4569,8768,4569,6669,661.114.500
23 apr 202469,0469,3568,7669,1369,131.188.300
22 apr 202467,8069,1867,8069,1069,101.766.600
19 apr 202467,0767,6466,5767,5867,581.472.200
18 apr 202466,7067,1366,2166,6066,601.080.700
17 apr 202466,9266,9665,9466,3566,351.459.800
16 apr 202466,9567,0366,3766,4566,451.253.800
15 apr 202468,5368,5966,6167,0867,081.357.400
12 apr 202467,6368,1167,3967,7467,741.348.000
11 apr 202467,6268,3567,3167,8967,891.292.000
10 apr 202467,7367,9467,1767,4267,421.451.000
09 apr 202468,6668,6667,1968,5068,501.024.900
08 apr 202469,2969,8668,5768,8468,84953.300
05 apr 202468,5969,7468,3469,2969,291.442.300
04 apr 202469,0969,9868,5868,7568,751.028.200
03 apr 202469,0069,6768,6268,9568,951.592.300
02 apr 202470,0970,2168,6268,9768,971.656.200
01 apr 202470,3770,4669,2569,2969,29896.000
28 mar 202471,7871,8769,8769,9569,951.898.600
27 mar 202471,9372,3171,2871,5071,501.106.700
26 mar 202471,5672,1271,2771,4671,461.391.400
25 mar 202471,3271,8370,9971,5471,54867.900
22 mar 202472,1172,1170,8471,3271,321.215.200
21 mar 202472,0072,5871,3371,3871,38978.700
20 mar 202470,6871,9470,6871,7971,791.128.000
19 mar 202471,4571,5270,7070,9570,951.303.100
18 mar 202470,8272,1370,8071,3171,311.201.500
15 mar 202471,7471,8470,7470,9270,923.300.000
14 mar 202472,1072,3271,3171,9771,971.841.800
13 mar 202471,7772,6771,5572,0772,071.453.700
12 mar 202471,3972,0571,2471,4871,481.249.800
11 mar 202470,7171,6470,4771,5271,52982.700
08 mar 202470,6771,7470,4270,5970,591.168.900
07 mar 202469,5170,6269,4870,5670,561.153.900
06 mar 202470,1771,0069,3469,6069,601.314.500
05 mar 202469,5970,1869,0869,4969,491.575.100
04 mar 202469,3570,3369,1569,5469,541.377.800
01 mar 202468,5369,7468,2469,4069,401.681.100
29 feb 202469,4169,9168,4568,6368,633.203.800
28 feb 202470,4770,4769,1869,6069,601.974.800
27 feb 202471,3271,6470,2970,7670,761.684.800
26 feb 202468,5871,7168,5871,6971,692.015.100
23 feb 202467,2468,7666,7568,5668,562.472.900
22 feb 202468,2868,8867,9868,6268,621.536.800
21 feb 202468,8268,8568,0968,6568,651.646.000
20 feb 202467,8768,7867,6068,3468,341.530.000
16 feb 202467,1867,7666,6267,6067,601.384.600
15 feb 202466,6467,2466,3067,2267,221.648.900
14 feb 202466,3666,3665,8366,1766,171.541.900
13 feb 202466,9767,1865,7766,2766,271.961.300
12 feb 202466,7167,2566,5667,1867,181.754.700
09 feb 202467,0367,1665,9367,1567,151.805.900
08 feb 202467,2167,4466,6166,9166,911.786.400
07 feb 202468,2468,2466,8867,0067,002.298.000
06 feb 202468,5068,7567,5667,7967,792.156.300
05 feb 202469,1369,1968,3368,4868,481.312.600
02 feb 202469,4270,0169,1969,5469,541.983.500
01 feb 202469,0070,0168,6170,0170,011.095.100
31 gen 202469,6169,8668,6168,9068,901.565.700
30 gen 202468,8369,2168,6069,1469,141.085.100
29 gen 202468,7868,8668,1168,7568,751.884.200
26 gen 202468,3669,0668,2868,8468,841.681.600
25 gen 202467,8968,2667,2968,2268,221.131.000
24 gen 202467,6967,9767,3167,5567,553.595.400
23 gen 202466,7167,7466,3567,5667,561.910.200
22 gen 202467,4067,8466,9167,1167,11928.700
19 gen 202466,8967,8166,6167,5567,551.221.800
18 gen 202466,2366,6865,7466,6566,651.461.600
17 gen 202466,8366,8366,2466,5766,571.113.900
16 gen 202466,9867,3366,7267,2667,261.375.000
12 gen 202466,8167,7366,5867,2367,231.909.100
11 gen 202464,9665,6764,7565,5565,551.295.500
10 gen 202465,1165,2564,8864,9664,961.169.000
09 gen 202465,4565,6664,8965,1165,111.628.500
08 gen 202465,0065,9764,7365,9265,921.302.500
05 gen 202465,2065,4164,2564,6164,611.452.400
04 gen 202465,7366,4065,4365,4565,451.219.500
03 gen 202467,0067,0065,7665,7665,761.086.200
02 gen 202466,5866,7466,2366,4966,491.898.400
29 dic 202366,4266,9466,1466,7466,741.076.800
28 dic 202366,5966,9866,5766,8266,821.197.300
27 dic 202366,2166,7466,0066,7466,74954.500
26 dic 202365,8966,2865,6666,1766,171.070.000
22 dic 202365,4766,2365,4065,9465,941.653.000
21 dic 202365,0065,4764,7565,2365,231.875.100
20 dic 202364,9865,2764,4464,4764,473.372.900
19 dic 202365,4265,8764,9765,1765,172.740.100
18 dic 202364,7365,2664,0265,1565,152.685.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...