Coca-Cola European Partners plc Ordinary Sharesのデータ

Coca-Cola European Partners plc Ordinary Sharesの基本情報

名前 Coca-Cola European Partners plc Ordinary Shares
ティッカー CCEP
国 nan
上場年 2016.0
セクター Consumer Non-Durables

Coca-Cola European Partners plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.09 51.79 52.0 52.28 1000100.0 52.28
2021-02-12 51.59 50.63 51.09 51.42 581700.0 51.42
2021-02-11 52.37 49.7 50.22 51.36 1109300.0 51.36
2021-02-10 52.1 50.83 51.53 51.4 1052200.0 51.4
2021-02-09 51.38 50.16 50.57 51.13 899600.0 51.13
2021-02-08 51.27 49.77 49.86 50.81 882700.0 50.81
2021-02-05 51.2 49.12 49.71 50.67 952300.0 50.67
2021-02-04 50.04 48.73 49.85 49.3 830900.0 49.3
2021-02-03 49.79 48.92 49.35 49.6 975500.0 49.6
2021-02-02 50.11 48.38 48.44 49.52 1420600.0 49.52
2021-02-01 48.16 46.59 47.01 48.04 834800.0 48.04
2021-01-29 47.36 46.28 46.73 46.47 1019900.0 46.47
2021-01-28 47.9 45.25 45.86 47.54 1866400.0 47.54
2021-01-27 46.88 44.34 46.58 45.01 2666100.0 45.01
2021-01-26 47.89 47.06 47.73 47.7 907500.0 47.7
2021-01-25 48.17 47.2 47.72 47.5 1010800.0 47.5
2021-01-22 48.25 47.44 48.22 47.85 941800.0 47.85
2021-01-21 49.0 47.56 48.06 48.68 1027300.0 48.68
2021-01-20 48.24 47.27 47.86 48.12 977500.0 48.12
2021-01-19 48.41 47.72 47.72 48.06 1092900.0 48.06
2021-01-15 48.72 47.6 47.7 48.59 980100.0 48.59
2021-01-14 49.54 48.61 49.34 48.72 1181900.0 48.72
2021-01-13 50.2 49.11 50.11 49.26 1028300.0 49.26
2021-01-12 50.1 48.88 50.02 49.21 1104800.0 49.21
2021-01-11 50.94 48.95 50.08 50.14 931500.0 50.14
2021-01-08 51.68 50.31 50.42 51.36 919600.0 51.36
2021-01-07 50.72 48.5 49.47 50.45 1674700.0 50.45
2021-01-06 49.77 48.26 48.92 49.04 2073100.0 49.04
2021-01-05 48.75 47.79 48.35 48.22 1675000.0 48.22
2021-01-04 50.08 48.18 49.69 48.4 2146700.0 48.4
2020-12-31 49.98 48.7 49.09 49.83 557000.0 49.83
2020-12-30 49.13 48.61 48.61 49.07 526700.0 49.07
2020-12-29 48.95 48.53 48.64 48.64 641800.0 48.64
2020-12-28 48.96 47.87 47.99 48.32 623900.0 48.32
2020-12-24 47.79 46.86 47.29 47.74 285100.0 47.74
2020-12-23 47.33 46.42 46.42 47.09 630300.0 47.09
2020-12-22 46.57 45.87 46.57 45.98 526100.0 45.98
2020-12-21 46.65 45.8 46.06 46.4 929400.0 46.4
2020-12-18 48.16 46.74 47.53 47.25 1145800.0 47.25
2020-12-17 47.45 46.76 47.08 47.26 798100.0 47.26
2020-12-16 47.63 46.76 47.14 47.13 897200.0 47.13
2020-12-15 47.38 46.65 47.25 47.09 1065100.0 47.09
2020-12-14 47.35 46.72 47.12 47.0 792800.0 47.0
2020-12-11 47.58 46.51 47.58 47.0 822900.0 47.0
2020-12-10 47.84 47.09 47.21 47.41 1660100.0 47.41
2020-12-09 47.72 46.75 46.96 47.62 1456900.0 47.62
2020-12-08 46.9 45.69 46.07 46.87 1338700.0 46.87
2020-12-07 47.14 46.12 46.57 46.83 1196400.0 46.83
2020-12-04 47.78 46.8 47.49 47.38 2172300.0 47.38
2020-12-03 47.9 46.37 46.42 47.5 2139600.0 47.5
2020-12-02 46.69 45.06 45.15 46.6 2621100.0 46.6
2020-12-01 45.69 44.32 45.4 45.62 2016100.0 45.62
2020-11-30 45.1 43.79 43.86 44.68 4490400.0 44.68
2020-11-27 44.95 43.84 44.01 43.96 1428700.0 43.96
2020-11-25 45.11 43.53 44.12 44.54 2044800.0 44.54
2020-11-24 44.88 42.94 43.07 44.26 1851700.0 44.26
2020-11-23 43.41 42.41 43.33 42.54 1261900.0 42.54
2020-11-20 43.49 42.3 42.39 43.28 1468900.0 43.28
2020-11-19 42.83 41.49 42.07 42.53 1415800.0 42.53
2020-11-18 43.79 42.63 42.75 42.64 1691500.0 42.64
2020-11-17 43.39 40.18 40.63 43.37 2752200.0 43.37
2020-11-16 41.34 39.57 40.0 41.29 2905400.0 41.29
2020-11-13 40.64 39.41 40.62 39.5 1839300.0 38.5
2020-11-12 41.07 40.02 40.64 40.23 1539100.0 39.21
2020-11-11 41.17 39.63 40.38 40.19 2481800.0 39.17
2020-11-10 40.97 39.55 39.83 40.7 4384700.0 39.67
2020-11-09 42.22 38.59 39.76 39.3 6210900.0 38.31
2020-11-06 35.92 34.02 35.74 34.03 1913500.0 33.17
2020-11-05 36.27 35.1 35.75 35.65 2578900.0 34.75
2020-11-04 36.16 34.86 35.91 34.97 2578000.0 34.08
2020-11-03 37.18 35.55 36.88 35.74 1521000.0 34.84
2020-11-02 36.67 35.64 36.34 36.17 1617200.0 35.25
2020-10-30 36.68 35.12 36.54 35.71 1700700.0 34.81
2020-10-29 36.96 35.5 35.7 36.25 1426400.0 35.33
2020-10-28 37.81 36.72 37.38 36.73 1254500.0 35.8
2020-10-27 39.24 37.94 38.54 38.13 1773100.0 37.16
2020-10-26 38.87 37.78 38.66 38.29 2336600.0 37.32
2020-10-23 39.99 38.72 39.66 39.03 787000.0 38.04
2020-10-22 39.63 38.31 38.31 39.48 1294900.0 38.48
2020-10-21 38.02 37.3 37.62 37.89 1057600.0 36.93
2020-10-20 38.57 37.81 38.57 37.9 834300.0 36.94
2020-10-19 38.81 37.55 38.65 37.67 776200.0 36.72
2020-10-16 38.81 38.06 38.45 38.32 659800.0 37.35
2020-10-15 39.1 38.32 38.79 38.46 1101900.0 37.49
2020-10-14 40.46 39.58 40.03 39.83 754800.0 38.82
2020-10-13 40.2 39.41 39.87 39.98 1135600.0 38.97
2020-10-12 40.75 39.96 40.19 40.18 379800.0 39.16
2020-10-09 40.75 40.01 40.75 40.23 383700.0 39.21
2020-10-08 40.51 39.59 39.98 40.4 914500.0 39.38
2020-10-07 40.02 39.29 39.7 39.42 760300.0 38.42
2020-10-06 40.57 39.63 40.25 39.76 740200.0 38.75
2020-10-05 40.37 39.52 40.16 40.03 973100.0 39.02
2020-10-02 39.94 38.91 38.93 39.79 824400.0 38.78
2020-10-01 39.59 38.86 39.13 39.58 1040600.0 38.58
2020-09-30 39.37 38.45 39.0 38.81 1280100.0 37.83
2020-09-29 39.65 38.7 39.57 38.79 688800.0 37.81
2020-09-28 40.63 39.71 39.9 39.76 803500.0 38.75
2020-09-25 38.74 37.66 38.08 38.71 770100.0 37.73
2020-09-24 38.73 37.73 38.61 38.42 1139300.0 37.45
2020-09-23 40.29 38.78 39.75 38.85 1455200.0 37.87
2020-09-22 39.97 38.75 39.9 39.15 1474700.0 38.16
2020-09-21 41.27 38.87 41.23 39.62 1943400.0 38.62
2020-09-18 43.69 41.83 43.6 41.92 1349200.0 40.86
2020-09-17 44.29 43.27 44.23 43.72 1031500.0 42.61
2020-09-16 45.43 44.47 45.05 44.77 1014000.0 43.64
2020-09-15 45.68 44.23 44.36 45.31 1262200.0 44.16
2020-09-14 45.17 44.21 44.92 44.33 1433300.0 43.21
2020-09-11 45.2 42.93 43.77 44.82 2321000.0 43.69
2020-09-10 45.09 43.86 44.98 43.88 1294400.0 42.77
2020-09-09 45.31 44.05 44.1 44.88 1401600.0 43.74
2020-09-08 44.83 43.85 44.51 44.12 1675200.0 43.0
2020-09-04 45.06 43.77 44.21 44.34 1878900.0 43.22
2020-09-03 44.34 42.41 42.65 44.09 3745300.0 42.97
2020-09-02 42.35 40.5 40.88 42.04 1581200.0 40.98
2020-09-01 41.09 40.55 40.96 41.0 990600.0 39.96
2020-08-31 41.94 41.15 41.89 41.16 1295800.0 40.12
2020-08-28 41.99 41.54 41.88 41.92 707500.0 40.86
2020-08-27 42.03 41.35 41.61 41.5 639700.0 40.45
2020-08-26 41.65 41.08 41.53 41.5 677100.0 40.45
2020-08-25 41.81 41.18 41.2 41.75 1007200.0 40.69
2020-08-24 41.06 39.28 39.62 41.04 1446300.0 40.0
2020-08-21 39.99 38.98 39.83 39.15 1770900.0 38.16
2020-08-20 40.59 40.11 40.43 40.22 808200.0 39.2
2020-08-19 41.0 40.29 40.83 40.74 1597700.0 39.71
2020-08-18 41.41 40.69 40.96 40.86 1413300.0 39.83
2020-08-17 41.94 40.43 41.86 40.8 1804700.0 39.77
2020-08-14 42.54 41.88 42.43 42.1 1958400.0 41.03
2020-08-13 42.97 42.54 42.73 42.68 1456600.0 41.6
2020-08-12 43.67 42.6 43.01 43.06 2040200.0 41.97
2020-08-11 43.35 42.33 42.6 42.67 2810800.0 41.59
2020-08-10 42.18 41.34 41.45 41.96 1278400.0 40.9
2020-08-07 41.69 39.98 40.21 41.43 1457800.0 40.38
2020-08-06 40.71 38.78 39.37 40.61 2327800.0 39.58
2020-08-05 41.12 40.33 40.65 40.47 1791500.0 39.45
2020-08-04 40.65 39.82 40.11 39.93 1524800.0 38.92
2020-08-03 40.83 39.74 40.83 40.04 1414300.0 39.03
2020-07-31 41.78 40.45 41.45 41.17 1919500.0 40.13
2020-07-30 41.67 40.6 41.08 41.64 1077200.0 40.59
2020-07-29 41.99 41.08 41.34 41.79 993500.0 40.73
2020-07-28 41.49 41.01 41.25 41.06 1083800.0 40.02
2020-07-27 41.85 40.68 40.77 41.64 1291300.0 40.59
2020-07-24 41.52 40.78 40.99 41.02 658000.0 39.98
2020-07-23 41.56 40.54 41.05 41.0 1342800.0 39.96
2020-07-22 41.38 39.54 39.59 41.35 1803400.0 40.3
2020-07-21 39.5 38.79 38.85 39.43 1319200.0 38.43
2020-07-20 39.35 38.21 39.18 38.34 780800.0 37.37
2020-07-17 39.42 38.83 39.0 39.27 1297800.0 38.28
2020-07-16 39.49 38.86 39.28 39.0 1246200.0 38.01
2020-07-15 40.1 39.35 39.36 39.56 1892100.0 38.56
2020-07-14 38.91 38.2 38.53 38.62 1771100.0 37.64
2020-07-13 39.9 38.95 39.57 39.05 1792300.0 38.06
2020-07-10 38.8 37.26 37.39 38.8 878900.0 37.82
2020-07-09 39.0 37.23 38.75 37.26 846700.0 36.32
2020-07-08 39.34 38.49 39.17 38.81 777600.0 37.83
2020-07-07 39.62 38.57 38.72 39.06 905500.0 38.07
2020-07-06 39.24 38.58 39.11 39.21 1014300.0 38.22
2020-07-02 38.53 37.87 38.33 38.1 1344800.0 37.14
2020-07-01 38.46 37.51 37.75 37.75 1090500.0 36.79
2020-06-30 38.23 37.4 37.69 37.76 1649700.0 36.8
2020-06-29 37.8 37.31 37.64 37.55 1198900.0 36.6
2020-06-26 38.08 37.24 37.92 37.27 842600.0 36.33
2020-06-25 38.42 37.41 37.48 38.31 1033300.0 37.34
2020-06-24 38.92 37.57 38.92 37.77 1402200.0 36.81
2020-06-23 39.79 39.19 39.32 39.23 1168300.0 38.24
2020-06-22 39.05 38.38 38.71 38.8 1245000.0 37.82
2020-06-19 40.34 38.47 40.08 38.47 3017300.0 37.5
2020-06-18 39.84 38.02 38.02 39.8 1535900.0 38.79
2020-06-17 39.5 38.16 39.28 38.31 1931300.0 37.34
2020-06-16 40.27 38.88 40.23 39.14 2250300.0 38.15
2020-06-15 38.87 36.9 37.23 38.59 955000.0 37.61
2020-06-12 38.95 37.64 38.88 38.15 1491900.0 37.18
2020-06-11 38.99 37.34 38.74 37.52 1881500.0 36.57
2020-06-10 41.66 40.19 41.48 40.19 2027000.0 39.17
2020-06-09 42.38 41.24 41.63 41.51 1203800.0 40.46
2020-06-08 43.81 42.53 42.73 43.68 1723200.0 42.57
2020-06-05 42.87 41.42 41.57 42.48 2688900.0 41.4
2020-06-04 40.65 39.76 39.96 40.31 2000500.0 39.29
2020-06-03 40.63 39.46 39.53 39.97 1355100.0 38.96
2020-06-02 39.85 38.73 39.34 38.94 1425600.0 37.95
2020-06-01 39.27 37.95 38.11 39.0 1626700.0 38.01
2020-05-29 38.85 37.2 38.79 37.7 7268900.0 36.75
2020-05-28 40.8 39.21 40.65 39.39 2301700.0 38.39
2020-05-27 39.88 38.86 38.92 39.77 2682900.0 38.76
2020-05-26 38.46 36.27 38.0 38.0 3128700.0 37.04
2020-05-22 36.8 36.18 36.69 36.65 2100400.0 35.72
2020-05-21 37.1 36.45 36.58 36.85 1566900.0 35.92
2020-05-20 37.02 36.4 37.02 36.72 2214800.0 35.79
2020-05-19 37.22 36.15 37.03 36.58 1766900.0 35.65
2020-05-18 37.57 36.39 36.52 36.85 2329700.0 35.92
2020-05-15 36.51 34.99 36.08 35.12 1506000.0 34.23
2020-05-14 36.13 34.33 34.61 35.95 1651000.0 35.04
2020-05-13 36.96 34.88 36.96 35.06 1643300.0 34.17
2020-05-12 38.69 36.94 38.53 36.96 1096000.0 36.02
2020-05-11 39.19 38.24 39.16 38.28 1158000.0 37.31
2020-05-08 39.62 38.69 38.8 39.4 1095600.0 38.4
2020-05-07 38.74 37.89 38.46 38.07 1136600.0 37.11
2020-05-06 38.98 37.83 38.56 37.95 1522200.0 36.99
2020-05-05 39.09 37.88 38.87 38.0 1374600.0 37.04
2020-05-04 39.19 38.53 39.0 38.77 1078700.0 37.79
2020-05-01 39.68 38.73 39.22 39.3 1289600.0 38.31
2020-04-30 41.09 39.32 41.02 39.64 2118100.0 38.64
2020-04-29 42.12 39.77 39.89 41.67 1090900.0 40.62
2020-04-28 42.37 39.97 42.08 40.08 1575200.0 39.07
2020-04-27 41.66 40.57 40.68 41.43 1302500.0 40.38
2020-04-24 40.28 39.11 39.57 40.25 1259800.0 39.23
2020-04-23 41.0 39.14 40.73 39.28 1457900.0 38.29
2020-04-22 40.59 39.0 39.33 40.29 1712100.0 39.27
2020-04-21 40.24 38.66 40.0 38.82 2141800.0 37.84
2020-04-20 41.64 40.35 41.49 40.61 1356000.0 39.58
2020-04-17 41.97 40.63 41.29 41.62 1600800.0 40.57
2020-04-16 42.14 40.69 41.52 41.05 1729500.0 40.01
2020-04-15 42.21 41.05 42.21 41.89 1334900.0 40.83
2020-04-14 43.7 41.67 42.52 43.63 1659100.0 42.53
2020-04-13 43.39 41.82 43.39 42.17 738500.0 41.1
2020-04-09 44.66 43.15 43.87 43.64 1237500.0 42.54
2020-04-08 43.98 42.56 43.06 43.77 1763900.0 42.66
2020-04-07 45.94 41.07 41.47 43.71 5290200.0 42.6
2020-04-06 41.94 38.35 38.38 41.87 3235600.0 40.81
2020-04-03 37.25 36.33 36.41 37.04 1689100.0 36.1
2020-04-02 37.78 36.42 37.01 37.42 2622300.0 36.47
2020-04-01 37.56 35.76 35.78 37.01 6206000.0 36.07
2020-03-31 38.36 36.87 36.87 37.53 4293100.0 36.58
2020-03-30 36.89 33.57 33.96 36.8 4392000.0 35.87
2020-03-27 35.23 32.51 32.71 33.56 4324000.0 32.71
2020-03-26 33.95 31.27 31.95 33.45 4906000.0 32.6
2020-03-25 32.75 30.33 31.3 30.63 10565900.0 29.85
2020-03-24 32.41 30.26 31.96 30.79 1732200.0 30.01
2020-03-23 32.05 28.35 31.21 29.71 2301900.0 28.96
2020-03-20 35.49 30.81 31.92 31.47 2827500.0 30.67
2020-03-19 32.65 28.52 32.37 30.95 5000800.0 30.17
2020-03-18 32.81 30.51 31.77 32.07 3043200.0 31.26
2020-03-17 36.73 32.54 36.08 32.96 2396300.0 32.13
2020-03-16 37.87 34.74 37.66 35.79 2061400.0 34.88
2020-03-13 44.17 40.23 41.63 43.92 3256300.0 42.81
2020-03-12 43.44 37.2 43.07 39.47 2620900.0 38.47
2020-03-11 48.25 45.58 47.73 45.92 1813000.0 44.76
2020-03-10 49.91 47.32 49.13 49.41 1650700.0 48.16
2020-03-09 51.56 48.49 51.56 48.49 1885800.0 47.26
2020-03-06 53.73 51.98 52.42 52.79 1023800.0 51.45
2020-03-05 54.38 53.32 54.2 53.53 1432800.0 52.17
2020-03-04 55.25 53.28 53.36 55.22 1254700.0 53.82
2020-03-03 54.65 52.49 53.62 52.53 1259000.0 51.2
2020-03-02 53.64 51.09 51.13 53.43 1731600.0 52.08
2020-02-28 51.97 50.23 51.75 50.96 2606100.0 49.67
2020-02-27 54.67 52.8 53.69 52.82 1954700.0 51.48
2020-02-26 54.89 54.03 54.21 54.07 1327600.0 52.7
2020-02-25 55.79 54.05 55.69 54.11 1043400.0 52.74
2020-02-24 56.19 55.46 55.5 55.78 1052600.0 54.37
2020-02-21 57.11 55.85 55.89 56.67 1306500.0 55.24
2020-02-20 56.01 54.71 55.09 55.91 1691500.0 54.49
2020-02-19 55.57 54.95 55.31 54.97 765300.0 53.58
2020-02-18 55.71 54.85 55.22 55.01 1247300.0 53.62