Italia markets open in 7 hours 43 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,07+0,89 (+1,58%)
Alla chiusura: 04:00PM EST
57,02 -0,05 (-0,09%)
Dopo ore: 06:55PM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202256,1057,0855,5157,0757,074.421.965
07 dic 202254,8156,2454,1256,1856,188.910.200
06 dic 202253,2653,7052,5552,9952,993.333.300
05 dic 202253,5053,5952,7553,3053,302.472.200
02 dic 202253,5154,1853,3654,1054,102.095.300
01 dic 202253,6354,1353,2453,5953,592.599.300
30 nov 202252,4953,7352,1553,6753,673.621.800
29 nov 202252,9153,1752,4352,6252,622.082.200
28 nov 202253,0053,4852,8352,9252,921.879.400
25 nov 202252,7653,1152,6653,0453,04911.400
23 nov 202252,7252,8152,2352,5452,541.685.300
22 nov 202252,4152,8452,2052,5752,571.755.100
21 nov 202251,7852,2951,2452,1952,191.503.300
18 nov 202250,8151,5750,6451,5651,562.033.400
17 nov 202250,6551,3249,9450,4950,492.410.400
16 nov 202248,9850,7548,8550,7150,712.747.500
15 nov 202248,6549,0648,0048,8148,812.392.200
14 nov 202249,1149,7748,6348,6448,642.746.800
11 nov 202250,4650,5247,5648,9748,973.766.200
10 nov 202252,0052,0049,2750,5550,553.188.700
09 nov 202251,5151,9651,2151,4451,441.844.600
08 nov 202251,0751,7551,0051,5451,541.709.200
07 nov 202250,8051,5050,5751,1251,122.229.900
04 nov 202251,4051,7550,2250,8350,832.515.700
03 nov 202252,0052,1651,0951,2351,233.430.200
02 nov 202252,4653,0252,0152,2652,262.224.300
01 nov 202252,8553,2852,5152,5752,571.614.800
31 ott 202252,7353,2352,4152,9152,911.790.100
28 ott 202251,9452,8051,8352,7352,732.284.300
27 ott 202251,6952,6951,6651,8051,802.999.500
26 ott 202251,5351,9750,9551,5451,542.122.100
25 ott 202250,4651,2750,1251,1651,161.677.000
24 ott 202250,6151,1150,3850,6050,601.650.200
21 ott 202250,0150,5449,7350,2550,251.706.900
20 ott 202251,0351,1749,8449,8849,882.247.600
19 ott 202250,6951,1650,4550,9850,982.553.500
18 ott 202250,2850,6750,1350,5550,552.920.400
17 ott 202250,6050,8749,6550,0150,012.437.800
14 ott 202250,7751,1750,0050,3750,372.130.200
13 ott 202248,8350,6448,6650,6250,622.660.800
12 ott 202248,8249,3148,5849,0949,092.225.300
11 ott 202247,8548,8047,8248,6248,621.755.100
10 ott 202246,9247,8546,8147,7247,721.882.600
07 ott 202246,7746,9746,4146,6346,631.815.700
06 ott 202247,5747,8146,4746,8146,812.589.400
05 ott 202247,3147,9247,0747,5947,592.051.400
05 ott 20220.37 Dividendo
04 ott 202247,8048,5047,5348,0647,692.751.500
03 ott 202247,3947,8446,9147,7247,352.530.900
30 set 202247,1747,2946,6747,1246,763.686.000
29 set 202247,7947,9146,7847,0146,651.737.300
28 set 202247,3848,1846,8647,8847,512.019.900
27 set 202248,0548,4246,9447,0846,722.252.000
26 set 202248,4948,6447,7847,9847,611.874.000
23 set 202248,7649,2248,0548,6048,232.177.200
22 set 202248,6549,5048,5949,1848,802.610.000
21 set 202248,0749,3147,8948,5348,162.551.200
20 set 202247,7947,9447,3547,7747,401.744.500
19 set 202247,6548,0947,5348,0547,681.791.000
16 set 202247,1147,8146,8847,6947,327.696.700
15 set 202247,4147,5146,7747,0946,733.064.600
14 set 202247,4247,5047,1047,3446,982.944.700
13 set 202248,2648,5647,1547,2846,922.605.100
12 set 202248,0048,7747,6148,5148,142.996.700
09 set 202248,0348,4147,2847,9347,562.344.300
08 set 202248,9249,0147,1247,8447,474.530.400
07 set 202248,8249,3548,2749,3148,932.782.400
06 set 202249,2549,9048,6848,8148,433.216.200
02 set 202249,6350,7649,0149,1348,753.178.500
01 set 202248,5949,4247,1849,3748,996.185.000
31 ago 202250,7150,9850,1750,3849,992.892.300
30 ago 202251,3151,4150,5850,6950,302.467.100
29 ago 202250,5651,3650,2851,1450,752.214.200
26 ago 202251,5851,5850,6850,6950,302.357.300
25 ago 202251,3651,4150,9651,1950,801.845.700
24 ago 202251,2851,5850,9851,5551,151.516.800
23 ago 202250,9151,3850,6651,1650,771.426.400
22 ago 202251,3451,4050,7250,8550,461.404.500
19 ago 202250,8351,6350,7751,3150,911.681.800
18 ago 202250,6450,8450,2650,7950,40924.100
17 ago 202250,6751,1050,5250,6950,301.161.100
16 ago 202250,0950,7949,9550,6950,301.491.900
15 ago 202250,0050,3049,6350,0549,661.165.400
12 ago 202250,2550,3449,5949,9449,561.103.800
11 ago 202250,0150,7049,8250,0949,701.430.200
10 ago 202249,9150,1249,6549,9449,561.350.200
09 ago 202249,5950,0549,5449,6849,301.214.800
08 ago 202249,4749,7949,3849,5449,161.164.000
05 ago 202248,9949,4648,5349,4249,041.034.400
04 ago 202249,4249,8448,9048,9448,561.616.500
03 ago 202249,1349,8448,7349,6949,311.417.900
02 ago 202249,8549,9549,0949,2048,821.698.200
01 ago 202249,4649,9149,3649,5849,201.950.800
29 lug 202248,8949,5248,6649,3548,976.999.200
28 lug 202248,5149,1748,2149,1248,741.873.600
27 lug 202248,8948,8947,1448,5648,192.590.600
26 lug 202248,1649,0247,8949,0048,622.215.700
25 lug 202247,7548,6447,6648,6148,242.223.000
22 lug 202247,7348,2247,6047,8547,481.299.300
21 lug 202247,8948,1047,4347,6147,241.400.200
*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...