Italia markets closed

Campbell Soup Company (CPB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,67-0,83 (-1,70%)
Al 12:44PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202248,4348,7847,6247,6747,67970.226
01 lug 202248,2048,6047,7548,4948,492.998.200
30 giu 202248,3048,5247,8448,0548,052.355.700
29 giu 202248,1748,8648,0348,4048,402.371.800
28 giu 202248,3348,4547,6047,8947,892.188.100
27 giu 202248,2948,5047,9048,1448,141.895.100
24 giu 202247,6148,5247,0248,4448,443.771.800
23 giu 202247,0047,6046,8347,4047,402.255.700
22 giu 202246,8747,4046,3946,9746,972.385.600
21 giu 202246,4447,2845,4347,0047,003.000.100
17 giu 202245,4746,0544,6945,3945,398.967.700
16 giu 202244,9645,5744,3745,1845,182.649.600
15 giu 202245,5145,9345,0045,3145,312.610.500
14 giu 202245,9646,4344,8445,4445,442.569.100
13 giu 202246,7047,0845,6545,8645,862.676.800
10 giu 202246,7547,7746,4746,9346,932.851.300
09 giu 202247,5648,8046,9747,0047,003.877.100
08 giu 202247,4548,2446,1247,3147,315.123.400
07 giu 202245,3646,6445,3146,6046,603.181.400
06 giu 202246,0046,1845,6345,9145,911.998.600
03 giu 202245,8146,1145,3945,7345,732.478.000
02 giu 202246,8646,9344,6645,7545,754.454.700
01 giu 202247,8647,9846,2247,0047,002.458.200
31 mag 202247,9648,1347,0747,9147,915.458.500
27 mag 202247,9948,2447,6748,2148,211.554.200
26 mag 202247,8148,3447,6547,9047,901.849.100
25 mag 202247,7648,0647,3247,9847,982.121.100
24 mag 202246,3647,8746,2447,7647,762.615.900
23 mag 202246,5046,8945,9446,1646,162.285.900
20 mag 202246,1846,4944,9546,0346,033.409.700
19 mag 202245,8046,5745,0246,0646,062.583.200
18 mag 202249,5249,9346,0346,2246,223.912.200
17 mag 202250,2850,6548,5950,2850,282.909.600
16 mag 202250,6350,8850,1750,6650,661.143.000
13 mag 202250,2050,5749,8450,5550,551.706.000
12 mag 202249,7050,2649,5450,0150,012.036.900
11 mag 202249,5050,2049,1649,3549,351.953.100
10 mag 202251,1751,4949,4249,5849,583.560.500
09 mag 202249,5151,9449,3451,3951,396.194.400
06 mag 202248,5749,8548,5149,6749,673.050.400
05 mag 202247,8048,8847,8048,6248,623.219.400
04 mag 202247,1348,0547,0048,0048,001.837.400
03 mag 202246,9947,6746,8047,1247,122.125.700
02 mag 202247,5947,9445,7346,9046,902.969.300
29 apr 202248,0448,3247,1547,2247,222.354.700
28 apr 202247,3048,2946,9948,2748,272.802.300
27 apr 202246,6047,3046,4447,0447,042.526.900
26 apr 202246,8147,2046,3346,3646,361.892.700
25 apr 202247,0847,3445,9446,8346,832.012.300
22 apr 202247,5747,7946,9246,9446,941.964.200
21 apr 202247,1447,8047,0047,4847,481.774.900
20 apr 202246,2447,2546,2447,1447,141.427.700
19 apr 202245,5346,3445,5346,2046,201.458.800
18 apr 202246,2046,2945,2945,4745,471.118.300
14 apr 202246,0046,4345,8746,2046,201.424.400
13 apr 202245,5945,8445,3345,8145,811.451.900
12 apr 202245,6146,0845,3545,7145,711.536.900
11 apr 202245,7346,0945,5745,7745,771.428.900
08 apr 202245,3145,5445,0245,4745,471.665.900
07 apr 202244,9045,2744,6645,1645,161.545.400
06 apr 202244,6145,0444,3544,8944,892.165.300
06 apr 20220.37 Dividendo
05 apr 202244,9845,5444,7844,8844,512.552.600
04 apr 202244,9545,0144,0544,9944,621.893.500
01 apr 202244,5045,0643,9945,0544,681.885.500
31 mar 202244,1244,7343,9244,5744,201.952.700
30 mar 202244,4444,5943,7744,1043,743.071.700
29 mar 202244,5444,9544,3744,7344,361.665.700
28 mar 202244,2044,3043,5144,1543,791.513.800
25 mar 202243,4844,5543,3944,5344,161.947.300
24 mar 202243,0343,5643,0043,3242,961.405.000
23 mar 202243,3043,8242,9943,0142,662.260.100
22 mar 202242,5643,1942,4742,9942,641.999.700
21 mar 202242,6143,1842,4542,4742,121.528.000
18 mar 202242,6742,7742,2042,4342,083.758.900
17 mar 202242,7043,1042,3442,7442,391.439.400
16 mar 202243,4943,5042,2742,6642,311.988.600
15 mar 202243,0143,6842,9643,4743,112.424.100
14 mar 202241,9043,1041,7442,8142,462.087.100
11 mar 202241,9942,5041,8542,1741,822.412.600
10 mar 202242,3643,4041,7341,8741,522.580.000
09 mar 202242,7843,9842,5442,6342,283.872.000
08 mar 202245,4045,6642,2942,3041,956.265.800
07 mar 202245,3145,8744,7245,5245,143.639.700
04 mar 202245,0045,8744,9145,5545,173.354.300
03 mar 202245,2145,9145,1745,5545,172.194.100
02 mar 202244,5045,5544,1845,1544,783.468.700
01 mar 202244,8445,2844,0944,4144,042.365.000
28 feb 202244,5645,1044,3944,9744,602.060.200
25 feb 202243,7345,2343,5945,1944,821.959.100
24 feb 202244,3244,5442,4243,5443,183.558.800
23 feb 202244,9045,0744,5244,6744,302.343.000
22 feb 202244,9545,2344,3944,6944,322.858.000
18 feb 202244,1644,9844,1044,9544,586.644.600
17 feb 202243,6044,3643,5944,1943,833.976.600
16 feb 202244,2144,6143,3843,6743,312.240.600
15 feb 202244,1644,5943,9344,1343,771.911.200
14 feb 202244,2844,4543,1344,0343,671.769.300
11 feb 202243,3244,2643,2244,1543,792.167.400
10 feb 202243,4643,8043,0843,1942,832.090.500
*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...