I mercati italiani sono chiusi

Davide Campari-Milano S.p.A. (CPR.MI)


Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,2450,00 (0,00%)
Alla chiusura: 5:39PM CEST
Gli utenti guardano anche:
LUX.MIATL.MIAGL.MITOD.MIBZU.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
23 giu 20176,236,266,146,246,241.589.698
22 mag 20170.09 Dividendo
19 mag 20170.09 Dividendo
05 mag 201711,0011,2010,9711,2011,20884.043
04 mag 201710,9411,0210,8711,0011,00784.261
03 mag 201710,9811,0410,9210,9210,92699.880
02 mag 201710,8611,0110,8611,0111,01667.257
28 apr 201710,9611,0410,8510,8610,861.010.827
27 apr 201710,9111,0910,8811,0011,001.094.301
26 apr 201711,0111,0410,9010,9710,97865.905
25 apr 201710,8711,0410,7911,0311,031.907.903
24 apr 201710,7410,8510,5910,8510,851.191.103
21 apr 201710,4810,5910,4610,5910,59900.475
20 apr 201710,6310,6910,5010,5010,50713.785
19 apr 201710,5010,6410,4210,6110,611.011.541
18 apr 201710,6510,7310,4810,5310,531.430.642
13 apr 201710,6710,7110,6410,6510,65565.315
12 apr 201710,7510,7610,6510,7310,73517.490
11 apr 201710,7010,7410,6610,7210,72540.562
10 apr 201710,6510,7410,6110,7010,70488.148
07 apr 201710,7210,7910,6010,6510,651.038.432
06 apr 201710,7610,8210,6810,7810,78678.236
05 apr 201710,9810,9810,7610,7610,76835.849
04 apr 201710,7711,0010,7710,9210,92922.422
03 apr 201710,9310,9410,7310,7710,77952.721
31 mar 201710,6010,9510,5710,8710,871.819.833
30 mar 201710,4910,5510,4410,5510,55701.675
29 mar 201710,4610,4810,3710,4410,44808.047
28 mar 201710,3510,4410,3010,4410,44950.964
27 mar 201710,2210,3610,2110,3010,30903.335
24 mar 201710,2510,2610,1410,2510,25850.000
23 mar 201710,1010,2510,0610,2510,251.138.558
22 mar 201710,1010,1210,0210,0910,09679.496
21 mar 201710,1410,2310,0810,1110,111.187.128
20 mar 201710,0610,2110,0310,1410,141.462.814
17 mar 20179,9410,159,8410,1110,111.903.468
16 mar 20179,809,939,799,939,931.360.066
15 mar 20179,779,809,739,809,80569.166
14 mar 20179,759,809,699,749,74694.052
13 mar 20179,809,809,699,759,75491.461
10 mar 20179,699,809,639,779,771.037.584
09 mar 20179,599,739,539,619,61788.849
08 mar 20179,629,709,539,609,601.071.421
07 mar 20179,779,779,639,679,67629.551
06 mar 20179,649,769,619,709,701.075.996
03 mar 20179,629,779,629,749,74882.673
02 mar 20179,659,739,599,709,701.269.317
01 mar 20179,689,799,569,729,721.601.750
28 feb 20179,809,849,509,559,552.059.021
27 feb 20179,669,769,609,769,76623.886
24 feb 20179,759,759,569,649,64851.381
23 feb 20179,769,819,729,769,76620.712
22 feb 20179,779,859,709,779,771.581.472
21 feb 20179,729,849,649,779,771.047.581
20 feb 20179,709,729,649,699,69352.271
17 feb 20179,699,729,609,689,68615.057
16 feb 20179,659,699,549,699,69587.657
15 feb 20179,739,759,589,589,58897.173
14 feb 20179,629,759,569,659,65930.111
13 feb 20179,599,669,549,659,65565.051
10 feb 20179,569,609,479,539,53637.771
09 feb 20179,589,609,479,589,58637.132
08 feb 20179,489,579,439,549,54760.298
07 feb 20179,509,579,459,479,47731.031
06 feb 20179,649,659,399,449,441.156.802
03 feb 20179,529,659,529,609,601.350.320
02 feb 20179,299,509,299,479,47908.893
01 feb 20179,289,379,239,359,351.306.883
31 gen 20179,399,439,239,289,281.086.802
30 gen 20179,549,549,359,399,391.334.768
27 gen 20179,499,589,479,529,52805.691
26 gen 20179,489,649,479,529,522.095.842
25 gen 20179,539,599,439,529,521.001.611
24 gen 20179,449,629,409,459,451.523.735
23 gen 20179,519,539,409,449,441.059.192
20 gen 20179,659,659,519,519,51756.536
19 gen 20179,599,649,449,639,631.691.838
18 gen 20179,279,539,279,539,531.150.828
17 gen 20179,339,369,269,319,31715.526
16 gen 20179,329,479,269,329,32895.732
13 gen 20179,319,389,259,329,32937.427
12 gen 20179,389,389,229,229,221.114.096
11 gen 20179,319,479,299,389,381.158.698
10 gen 20179,309,369,269,319,31759.947
09 gen 20179,279,359,219,229,22548.166
06 gen 20179,369,369,269,319,31635.528
05 gen 20179,289,379,269,329,32592.665
04 gen 20179,289,349,239,309,30647.525
03 gen 20179,449,449,269,269,261.128.802
02 gen 20179,259,399,259,369,36433.202
30 dic 20169,269,369,269,299,29421.311
29 dic 20169,269,359,269,269,26499.617
28 dic 20169,319,339,249,279,27650.341
27 dic 20169,299,349,279,299,29376.401
23 dic 20169,169,299,169,299,29486.877
22 dic 20169,189,259,129,189,18531.787
21 dic 20169,229,259,129,249,24876.351
20 dic 20169,249,319,129,229,221.165.292
19 dic 20169,119,329,119,329,32979.778
16 dic 20169,199,239,099,179,171.946.313
*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...