Italia markets closed

Campbell Soup Company (CPB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,75+0,48 (+1,04%)
Alla chiusura: 04:00PM EDT
46,76 +0,01 (+0,02%)
Dopo ore: 05:54PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202446,1546,9446,0946,7546,752.644.200
25 lug 202446,7247,4845,8346,2746,272.352.800
24 lug 202445,7246,5845,2846,4746,471.790.700
23 lug 202445,9846,1345,4345,5845,581.463.900
22 lug 202446,2946,4545,7846,2246,222.023.900
19 lug 202448,0448,0446,3646,4046,402.164.300
18 lug 202447,3748,6347,3647,9147,912.150.900
17 lug 202446,2647,7946,0247,7247,722.588.100
16 lug 202445,4446,1145,2346,1046,102.216.000
15 lug 202445,5745,6644,8145,6045,603.086.400
12 lug 202445,4745,7345,2345,4745,471.663.600
11 lug 202445,2445,5544,8345,3345,333.021.400
10 lug 202445,4745,6345,2245,5745,571.521.900
09 lug 202445,0445,5544,8345,3845,382.306.700
08 lug 202445,2645,5444,9245,0245,021.985.800
05 lug 202444,9245,2944,7645,1245,122.609.600
03 lug 202445,2045,3144,8545,0145,011.356.800
03 lug 20240.37 Dividendo
02 lug 202445,3245,6345,0645,5345,162.353.800
01 lug 202445,4045,9645,2445,2744,902.761.700
28 giu 202444,9245,4144,9245,1944,822.823.200
27 giu 202445,6845,6844,8645,0244,652.666.000
26 giu 202445,0545,8944,3545,6345,264.393.500
25 giu 202445,1745,5044,1744,1943,833.177.400
24 giu 202444,6445,3944,5745,2744,902.849.800
21 giu 202444,9345,3844,5044,5144,155.453.300
20 giu 202444,7345,5744,5844,7544,393.052.200
18 giu 202444,8545,1344,6944,9644,592.557.500
17 giu 202443,9045,2043,9044,9144,553.385.000
14 giu 202443,4844,4343,3743,9943,634.003.300
13 giu 202442,7743,5342,5143,4943,142.741.900
12 giu 202443,0743,1642,4142,7942,443.536.700
11 giu 202442,4643,1742,3143,1042,752.818.400
10 giu 202442,8642,9741,9742,4642,112.607.100
07 giu 202443,4943,6542,7442,8642,513.051.800
06 giu 202444,0244,2143,2243,5343,184.377.700
05 giu 202443,2544,5042,4144,1043,746.439.700
04 giu 202444,0844,3943,3944,1843,824.178.200
03 giu 202444,5044,6744,0544,2243,862.637.500
31 mag 202443,5944,4243,5944,3844,024.262.800
30 mag 202443,5743,7343,2443,5843,232.205.200
29 mag 202444,0544,2843,3943,4243,073.075.500
28 mag 202445,0745,1644,1844,2243,862.712.700
24 mag 202445,6245,8545,1845,3444,971.520.400
23 mag 202445,9646,1445,4645,6445,271.934.400
22 mag 202445,8346,3145,4146,2945,912.127.000
21 mag 202446,4246,5045,7746,0345,662.038.900
20 mag 202446,5546,5546,2846,3846,001.543.800
17 mag 202446,6946,6946,3946,4646,081.276.600
16 mag 202445,9446,9745,8046,7146,332.151.100
15 mag 202446,1746,2745,5145,7245,351.974.700
14 mag 202446,3646,8246,0046,0145,642.300.300
13 mag 202446,0046,3645,8846,2345,851.940.600
10 mag 202445,1745,9845,0245,9545,581.945.700
09 mag 202445,0145,4344,5545,2544,881.372.500
08 mag 202445,2245,3844,9545,0144,641.417.600
07 mag 202445,1545,3144,8345,1644,791.442.100
06 mag 202444,9745,1244,5844,8844,522.056.700
03 mag 202445,7045,7244,8644,8844,522.760.300
02 mag 202446,0046,1545,5045,8945,522.240.900
01 mag 202445,5145,8245,0945,5345,162.414.200
30 apr 202444,8545,8144,5145,7145,342.701.600
29 apr 202444,8545,1744,6244,9344,561.826.400
26 apr 202445,1745,4644,8244,8544,492.394.800
25 apr 202445,7545,9545,2645,3745,003.081.500
24 apr 202444,5845,7144,2645,5445,173.510.000
23 apr 202445,1245,4544,9444,9644,592.396.100
22 apr 202444,2545,1744,2245,1244,752.597.700
19 apr 202443,8044,3943,6844,2043,842.240.300
18 apr 202443,5443,7943,3843,7143,352.343.500
17 apr 202443,2943,4342,8243,3142,961.779.100
16 apr 202442,7243,1942,6043,0142,662.582.200
15 apr 202442,3442,9842,3142,6942,342.061.700
12 apr 202443,2243,3442,2342,3141,971.646.600
11 apr 202443,9043,9643,0343,2142,861.964.400
10 apr 202444,0044,2243,4143,6843,332.313.000
09 apr 202443,7544,4643,4844,4544,093.057.400
08 apr 202443,1144,0543,1143,7243,362.300.200
05 apr 202443,7943,9043,1343,3042,952.937.100
04 apr 202443,2044,0042,9143,9943,633.240.200
03 apr 202443,8543,9542,8542,9442,592.617.100
03 apr 20240.37 Dividendo
02 apr 202444,6944,8644,3444,4243,692.467.100
01 apr 202444,5044,9644,3444,6643,932.655.400
28 mar 202444,2744,8044,2744,4543,722.889.100
27 mar 202443,5744,3143,5744,0743,351.919.600
26 mar 202443,5143,7043,2243,3742,662.974.700
25 mar 202443,6643,8643,1443,3742,661.456.700
22 mar 202443,5043,6643,1643,5542,842.086.300
21 mar 202443,2043,5042,9143,2542,542.015.500
20 mar 202444,0044,1443,3343,3542,642.907.900
19 mar 202443,5243,6243,0643,5742,862.694.500
18 mar 202442,5843,7042,5543,3242,613.572.700
15 mar 202441,7342,7841,7242,7142,015.195.500
14 mar 202442,5942,7341,7441,9641,272.268.000
13 mar 202443,2043,3042,6642,8142,112.682.300
12 mar 202442,7543,0842,3643,0142,312.144.100
11 mar 202442,3543,1442,3543,0142,312.573.600
08 mar 202441,9542,5141,8142,2541,562.359.300
07 mar 202443,4143,5041,8742,0741,383.992.400
*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...