Italia markets open in 5 hours 55 minutes

Coca-Cola Europacific Partners PLC (CCEP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,03-0,85 (-1,04%)
Alla chiusura: 04:00PM EDT
81,03 0,00 (0,00%)
After hours: 05:38PM EDT
Periodo di tempo:
17 set 2023 - 17 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 202481,5881,7280,8981,0381,031.092.000
16 set 202481,5482,3281,3581,8881,881.383.100
13 set 202480,8281,6580,4181,5481,541.111.300
12 set 202479,5080,7079,4880,6380,631.818.400
11 set 202479,3679,6078,5679,5279,522.786.700
10 set 202480,8481,0879,3379,6679,662.004.000
09 set 202481,2882,1481,0581,5481,541.979.400
06 set 202481,3981,7080,6880,7580,751.326.200
05 set 202481,6581,8380,9781,4381,431.588.800
04 set 202480,1481,4179,7681,3081,301.582.000
03 set 202479,8081,2579,5080,5080,501.592.100
30 ago 202480,1980,8280,0480,4980,491.746.500
29 ago 202480,2280,3579,5780,0080,001.115.800
28 ago 202480,2680,6779,9280,1380,131.183.800
27 ago 202479,2180,1679,1179,9979,991.329.500
26 ago 202478,7679,2178,7279,0279,021.173.400
23 ago 202478,6378,8478,1978,7378,73794.200
22 ago 202478,2578,7178,0378,3178,311.389.100
21 ago 202477,5078,4277,4977,9877,98822.300
20 ago 202477,0477,3676,9177,2777,27985.400
19 ago 202476,8777,4576,7277,1577,151.634.000
16 ago 202476,8076,9976,1076,4276,421.220.200
15 ago 202476,0077,0175,7576,7876,781.420.900
14 ago 202474,8975,8074,7575,6575,651.350.200
13 ago 202473,5075,3373,4875,0875,081.896.900
12 ago 202473,0973,5172,9773,2073,20994.100
09 ago 202473,1273,7272,5173,6673,661.231.100
08 ago 202472,7173,9172,3873,3073,301.699.800
07 ago 202471,9774,3371,4973,2673,263.153.700
06 ago 202473,1974,4572,5973,4873,481.887.700
05 ago 202473,9874,5772,6573,1973,191.866.400
02 ago 202475,0875,2773,6475,0675,062.404.300
01 ago 202473,7774,5973,6374,1974,192.111.200
31 lug 202473,5674,4873,2073,7773,772.241.600
30 lug 202473,9973,9972,8673,2373,231.232.600
29 lug 202473,9074,1473,3373,8073,80832.300
26 lug 202473,0874,3673,0874,2974,29994.700
25 lug 202473,4574,3072,4872,6472,641.322.400
24 lug 202472,9173,2171,8873,0073,001.563.600
23 lug 202473,3673,5072,4972,8172,811.145.000
22 lug 202473,8474,2273,3873,7473,741.008.500
19 lug 202473,2173,9073,0573,6673,66887.900
18 lug 202474,0974,4073,6673,6973,691.055.400
17 lug 202474,2875,1773,8073,8373,831.744.600
16 lug 202472,8474,1572,6873,8773,87703.500
15 lug 202474,1174,3772,8972,9972,99759.900
12 lug 202473,8674,9473,7974,1074,10998.500
11 lug 202472,3674,1872,2573,8773,871.381.900
10 lug 202472,5772,9772,3572,7872,78997.600
09 lug 202473,2873,4372,1672,2272,221.107.300
08 lug 202473,5774,2673,2873,4373,431.119.100
05 lug 202473,3873,8472,6073,8373,83996.700
03 lug 202472,8473,7372,5273,5973,59806.000
02 lug 202472,9473,2572,3772,7472,741.879.000
01 lug 202473,1073,8872,7373,0373,03869.500
28 giu 202473,6873,7072,3472,8772,871.699.100
27 giu 202474,7174,9473,4273,7473,741.135.700
26 giu 202474,5275,4974,3374,5474,541.497.700
25 giu 202475,9776,4475,0075,3275,321.164.100
24 giu 202474,9576,0874,9575,9775,97978.500
21 giu 202474,0075,0273,9974,8674,862.817.600
20 giu 202472,9574,0572,9173,3773,371.129.300
18 giu 202474,4474,4972,4773,1873,181.386.600
17 giu 202473,7074,5973,3374,4774,471.140.800
14 giu 202473,6074,3073,1074,0574,051.907.600
13 giu 202474,0274,5372,9074,4274,421.732.100
12 giu 202474,2274,9874,0474,6874,681.138.200
11 giu 202473,6773,8372,9673,5973,591.408.900
10 giu 202474,0774,6473,5674,3174,311.267.600
07 giu 202474,5774,9474,3974,4374,43938.400
06 giu 202473,7375,2773,5074,7074,701.713.900
05 giu 202474,0074,1773,1873,8373,831.012.100
04 giu 202473,2774,0773,0173,8773,87695.800
03 giu 202473,6674,5173,1473,7473,741.070.300
31 mag 202472,1573,9171,9473,7173,712.625.800
30 mag 202471,4772,2071,1672,1572,15800.700
29 mag 202471,3271,6470,8271,4271,421.651.500
28 mag 202472,5672,7972,0472,3172,311.078.300
24 mag 202473,1573,7173,0273,0873,081.201.300
23 mag 202473,3473,7872,9072,9472,941.130.100
22 mag 202473,6274,0673,2073,2573,251.030.800
21 mag 202474,3774,3773,4774,0174,01805.500
20 mag 202474,4074,6073,8973,9573,95716.500
17 mag 202474,5974,6474,1274,5174,51787.400
16 mag 202475,2575,4274,7174,9274,92766.900
15 mag 202474,7975,4474,5675,1375,13920.600
14 mag 202474,5874,9774,2074,8174,81953.400
13 mag 202473,8874,8273,7874,4674,461.052.400
10 mag 202473,8274,1173,5473,8373,831.162.800
09 mag 202473,0373,6772,8573,6473,641.021.900
09 mag 20240.79 Dividendo
08 mag 202473,3573,6472,8473,5272,731.674.800
07 mag 202471,7373,4771,5473,3072,512.010.700
06 mag 202471,6771,9371,2171,3670,59920.700
03 mag 202471,4571,9771,0871,8171,041.134.500
02 mag 202471,7572,0171,3271,5370,761.215.700
01 mag 202471,7172,3570,9571,5970,821.131.100
30 apr 202471,8272,2471,5072,0271,251.514.300
29 apr 202471,8572,1971,5672,0271,25879.500
26 apr 202470,6572,0570,5171,5070,731.057.000
*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...