Italia Markets close in 3 hrs 43 mins

Campbell Soup Company (CPB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,38-0,08 (-0,17%)
Alla chiusura: 04:00PM EDT
46,33 -0,05 (-0,11%)
Preborsa: 07:19AM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024------
20 mag 202446,5546,5546,2846,3846,381.543.800
17 mag 202446,6946,6946,3946,4646,461.276.600
16 mag 202445,9446,9745,8046,7146,712.151.100
15 mag 202446,1746,2745,5145,7245,721.974.700
14 mag 202446,3646,8246,0046,0146,012.300.300
13 mag 202446,0046,3645,8846,2346,231.940.600
10 mag 202445,1745,9845,0245,9545,951.945.700
09 mag 202445,0145,4344,5545,2545,251.372.500
08 mag 202445,2245,3844,9545,0145,011.417.600
07 mag 202445,1545,3144,8345,1645,161.442.100
06 mag 202444,9745,1244,5844,8844,882.056.700
03 mag 202445,7045,7244,8644,8844,882.760.300
02 mag 202446,0046,1545,5045,8945,892.240.900
01 mag 202445,5145,8245,0945,5345,532.414.200
30 apr 202444,8545,8144,5145,7145,712.701.600
29 apr 202444,8545,1744,6244,9344,931.826.400
26 apr 202445,1745,4644,8244,8544,852.394.800
25 apr 202445,7545,9545,2645,3745,373.081.500
24 apr 202444,5845,7144,2645,5445,543.510.000
23 apr 202445,1245,4544,9444,9644,962.396.100
22 apr 202444,2545,1744,2245,1245,122.597.700
19 apr 202443,8044,3943,6844,2044,202.240.300
18 apr 202443,5443,7943,3843,7143,712.343.500
17 apr 202443,2943,4342,8243,3143,311.779.100
16 apr 202442,7243,1942,6043,0143,012.582.200
15 apr 202442,3442,9842,3142,6942,692.061.700
12 apr 202443,2243,3442,2342,3142,311.646.600
11 apr 202443,9043,9643,0343,2143,211.964.400
10 apr 202444,0044,2243,4143,6843,682.313.000
09 apr 202443,7544,4643,4844,4544,453.057.400
08 apr 202443,1144,0543,1143,7243,722.300.200
05 apr 202443,7943,9043,1343,3043,302.937.100
04 apr 202443,2044,0042,9143,9943,993.240.200
03 apr 202443,8543,9542,8542,9442,942.617.100
02 apr 202444,6944,8644,3444,4244,422.467.100
01 apr 202444,5044,9644,3444,6644,662.655.400
28 mar 202444,2744,8044,2744,4544,452.889.100
27 mar 202443,5744,3143,5744,0744,071.919.600
26 mar 202443,5143,7043,2243,3743,372.974.700
25 mar 202443,6643,8643,1443,3743,371.456.700
22 mar 202443,5043,6643,1643,5543,552.086.300
21 mar 202443,2043,5042,9143,2543,252.015.500
20 mar 202444,0044,1443,3343,3543,352.907.900
19 mar 202443,5243,6243,0643,5743,572.694.500
18 mar 202442,5843,7042,5543,3243,323.572.700
15 mar 202441,7342,7841,7242,7142,715.195.500
14 mar 202442,5942,7341,7441,9641,962.268.000
13 mar 202443,2043,3042,6642,8142,812.682.300
12 mar 202442,7543,0842,3643,0143,012.144.100
11 mar 202442,3543,1442,3543,0143,012.573.600
08 mar 202441,9542,5141,8142,2542,252.359.300
07 mar 202443,4143,5041,8742,0742,073.992.400
06 mar 202444,3945,1042,5943,3043,306.271.400
05 mar 202443,5143,5942,8042,9542,953.523.700
04 mar 202442,6843,3242,5643,2843,283.828.000
01 mar 202442,8642,9142,4642,8742,872.643.900
29 feb 202442,3742,9542,2442,6442,643.930.700
28 feb 202442,5142,5241,8242,1542,151.718.700
27 feb 202442,1842,4342,0042,2642,262.748.800
26 feb 202442,3742,5942,0642,1842,183.038.000
23 feb 202442,1142,6441,9142,4542,451.611.600
22 feb 202442,3042,3241,5642,2042,202.143.800
21 feb 202442,3442,7442,0942,6042,602.253.100
20 feb 202441,7642,6741,6642,1642,163.536.000
16 feb 202441,1141,5540,9241,4541,453.337.800
15 feb 202441,2041,4340,8841,2841,282.565.500
14 feb 202441,4341,5240,2640,9240,925.126.600
13 feb 202442,5142,9141,5341,7341,734.046.300
12 feb 202441,7842,5241,5842,4742,472.395.800
09 feb 202442,9442,9641,7241,9941,993.026.900
08 feb 202443,4443,8443,0043,1043,102.418.900
07 feb 202444,6044,6043,3443,6343,632.241.800
06 feb 202443,7044,7143,6044,3644,363.188.700
05 feb 202444,7844,8543,6543,7243,722.485.900
02 feb 202445,2245,4644,4744,8244,822.261.600
01 feb 202443,9845,2043,6445,2045,202.380.600
31 gen 202444,7045,0744,3544,6344,632.658.600
30 gen 202443,8444,7043,5744,6844,682.328.200
29 gen 202444,5544,5743,7743,7843,782.918.600
26 gen 202444,4044,5544,2344,5044,501.782.100
25 gen 202444,1444,5043,7644,2444,242.036.700
24 gen 202444,2144,5844,0144,1244,123.036.400
23 gen 202443,1244,4343,1244,2544,253.093.400
22 gen 202443,1043,2342,7143,1743,171.839.800
19 gen 202443,7943,8143,0843,1543,152.217.300
18 gen 202443,8243,9843,4443,7143,712.362.300
17 gen 202443,3944,4343,3044,1244,122.857.300
16 gen 202443,5343,5643,1443,5443,542.735.800
12 gen 202443,7443,9243,2143,4243,421.939.400
11 gen 202443,7043,7843,3043,4643,462.939.000
10 gen 202444,5444,6743,6343,7243,723.077.200
09 gen 202443,9044,8643,5244,8044,803.505.400
08 gen 202443,5444,0143,4743,9343,932.034.600
05 gen 202443,3543,8042,9943,6143,612.063.800
04 gen 202444,6044,7243,4243,4743,472.734.800
03 gen 202444,7144,9044,5244,5344,533.397.200
02 gen 202443,1744,8443,1344,7444,743.198.100
29 dic 202342,9343,2842,8443,2343,232.173.900
28 dic 202342,7243,0342,7042,9942,991.690.700
*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...