CPR.MI - Davide Campari-Milano S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 mag 2018 | 6,355 | 6,530 | 6,345 | 6,515 | 6,515 | 3.650.797 |
| 24 mag 2018 | 6,305 | 6,420 | 6,305 | 6,385 | 6,385 | 1.641.334 |
| 23 mag 2018 | 6,305 | 6,315 | 6,250 | 6,290 | 6,290 | 1.376.657 |
| 22 mag 2018 | 6,340 | 6,380 | 6,250 | 6,320 | 6,320 | 1.570.197 |
| 21 mag 2018 | 6,250 | 6,350 | 6,235 | 6,315 | 6,315 | 823.932 |
| 21 mag 2018 | 0.05 Dividendo | |||||
| 18 mag 2018 | 6,400 | 6,410 | 6,305 | 6,345 | 6,295 | 2.314.936 |
| 17 mag 2018 | 6,265 | 6,360 | 6,265 | 6,350 | 6,300 | 1.632.534 |
| 16 mag 2018 | 6,355 | 6,355 | 6,215 | 6,305 | 6,255 | 2.927.240 |
| 15 mag 2018 | 6,310 | 6,360 | 6,280 | 6,340 | 6,290 | 1.854.843 |
| 14 mag 2018 | 6,260 | 6,320 | 6,225 | 6,315 | 6,265 | 2.008.668 |
| 11 mag 2018 | 6,215 | 6,280 | 6,215 | 6,235 | 6,186 | 1.046.460 |
| 10 mag 2018 | 6,250 | 6,295 | 6,190 | 6,250 | 6,201 | 1.590.109 |
| 09 mag 2018 | 6,115 | 6,280 | 6,060 | 6,260 | 6,211 | 3.389.248 |
| 08 mag 2018 | 6,195 | 6,210 | 5,985 | 6,210 | 6,161 | 4.003.665 |
| 07 mag 2018 | 6,180 | 6,215 | 6,150 | 6,205 | 6,156 | 1.749.321 |
| 04 mag 2018 | 6,175 | 6,220 | 6,175 | 6,195 | 6,146 | 1.746.772 |
| 03 mag 2018 | 6,230 | 6,240 | 6,160 | 6,195 | 6,146 | 2.122.255 |
| 02 mag 2018 | 6,230 | 6,250 | 6,205 | 6,220 | 6,171 | 2.603.655 |
| 30 apr 2018 | 6,220 | 6,245 | 6,195 | 6,220 | 6,171 | 2.188.891 |
| 27 apr 2018 | 6,190 | 6,230 | 6,185 | 6,215 | 6,166 | 1.688.018 |
| 26 apr 2018 | 6,170 | 6,240 | 6,160 | 6,225 | 6,176 | 1.788.616 |
| 25 apr 2018 | 6,145 | 6,205 | 6,120 | 6,185 | 6,136 | 1.391.039 |
| 24 apr 2018 | 6,095 | 6,170 | 6,085 | 6,155 | 6,106 | 1.851.328 |
| 23 apr 2018 | 6,145 | 6,155 | 6,050 | 6,110 | 6,062 | 2.874.261 |
| 20 apr 2018 | 6,290 | 6,300 | 6,145 | 6,145 | 6,097 | 3.072.035 |
| 19 apr 2018 | 6,240 | 6,305 | 6,180 | 6,305 | 6,255 | 2.343.279 |
| 18 apr 2018 | 6,380 | 6,415 | 6,200 | 6,240 | 6,191 | 2.919.043 |
| 17 apr 2018 | 6,350 | 6,430 | 6,315 | 6,380 | 6,330 | 2.235.774 |
| 16 apr 2018 | 6,330 | 6,385 | 6,295 | 6,365 | 6,315 | 1.396.743 |
| 13 apr 2018 | 6,315 | 6,355 | 6,280 | 6,335 | 6,285 | 1.258.116 |
| 12 apr 2018 | 6,310 | 6,335 | 6,270 | 6,305 | 6,255 | 996.341 |
| 11 apr 2018 | 6,350 | 6,390 | 6,305 | 6,305 | 6,255 | 1.605.103 |
| 10 apr 2018 | 6,415 | 6,425 | 6,320 | 6,385 | 6,335 | 2.394.415 |
| 09 apr 2018 | 6,360 | 6,395 | 6,335 | 6,395 | 6,345 | 1.514.202 |
| 06 apr 2018 | 6,290 | 6,340 | 6,250 | 6,340 | 6,290 | 1.544.641 |
| 05 apr 2018 | 6,200 | 6,295 | 6,180 | 6,280 | 6,231 | 2.879.561 |
| 04 apr 2018 | 6,090 | 6,170 | 6,060 | 6,145 | 6,097 | 1.978.201 |
| 03 apr 2018 | 6,130 | 6,145 | 6,070 | 6,095 | 6,047 | 2.155.946 |
| 29 mar 2018 | 6,200 | 6,220 | 6,140 | 6,150 | 6,102 | 2.210.279 |
| 28 mar 2018 | 6,170 | 6,200 | 6,095 | 6,200 | 6,151 | 1.852.013 |
| 27 mar 2018 | 6,165 | 6,215 | 6,150 | 6,170 | 6,121 | 1.594.351 |
| 26 mar 2018 | 6,175 | 6,190 | 6,100 | 6,110 | 6,062 | 1.872.922 |
| 23 mar 2018 | 6,080 | 6,190 | 6,065 | 6,175 | 6,126 | 2.113.668 |
| 22 mar 2018 | 6,080 | 6,160 | 6,080 | 6,150 | 6,102 | 2.138.469 |
| 21 mar 2018 | 6,110 | 6,120 | 6,055 | 6,120 | 6,072 | 1.304.222 |
| 20 mar 2018 | 6,065 | 6,160 | 6,040 | 6,100 | 6,052 | 2.329.097 |
| 19 mar 2018 | 6,115 | 6,115 | 6,035 | 6,065 | 6,017 | 1.479.436 |
| 16 mar 2018 | 6,145 | 6,185 | 6,100 | 6,130 | 6,082 | 3.923.700 |
| 15 mar 2018 | 6,105 | 6,140 | 6,050 | 6,140 | 6,092 | 1.961.059 |
| 14 mar 2018 | 6,090 | 6,150 | 6,060 | 6,070 | 6,022 | 1.968.843 |
| 13 mar 2018 | 6,175 | 6,210 | 6,070 | 6,095 | 6,047 | 2.322.406 |
| 12 mar 2018 | 6,165 | 6,195 | 6,105 | 6,140 | 6,092 | 1.647.136 |
| 09 mar 2018 | 6,125 | 6,230 | 6,110 | 6,130 | 6,082 | 2.701.824 |
| 08 mar 2018 | 5,960 | 6,150 | 5,930 | 6,150 | 6,102 | 3.407.545 |
| 07 mar 2018 | 5,930 | 5,970 | 5,880 | 5,965 | 5,918 | 2.644.788 |
| 06 mar 2018 | 5,820 | 5,945 | 5,800 | 5,940 | 5,893 | 3.189.426 |
| 05 mar 2018 | 5,675 | 5,855 | 5,670 | 5,825 | 5,779 | 3.280.341 |
| 02 mar 2018 | 5,800 | 5,835 | 5,720 | 5,745 | 5,700 | 2.921.708 |
| 01 mar 2018 | 5,845 | 5,890 | 5,680 | 5,850 | 5,804 | 5.393.135 |
| 28 feb 2018 | 6,070 | 6,120 | 5,820 | 5,900 | 5,854 | 8.708.195 |
| 27 feb 2018 | 6,330 | 6,555 | 6,095 | 6,100 | 6,052 | 5.282.760 |
| 26 feb 2018 | 6,250 | 6,370 | 6,250 | 6,305 | 6,255 | 1.718.614 |
| 23 feb 2018 | 6,210 | 6,270 | 6,205 | 6,230 | 6,181 | 2.287.686 |
| 22 feb 2018 | 6,245 | 6,285 | 6,185 | 6,220 | 6,171 | 2.102.217 |
| 21 feb 2018 | 6,240 | 6,265 | 6,190 | 6,265 | 6,216 | 1.779.122 |
| 20 feb 2018 | 6,230 | 6,275 | 6,210 | 6,230 | 6,181 | 1.720.221 |
| 19 feb 2018 | 6,230 | 6,250 | 6,190 | 6,245 | 6,196 | 1.450.903 |
| 16 feb 2018 | 6,125 | 6,210 | 6,105 | 6,210 | 6,161 | 2.022.910 |
| 15 feb 2018 | 6,145 | 6,145 | 6,050 | 6,105 | 6,057 | 2.520.071 |
| 14 feb 2018 | 6,085 | 6,200 | 6,080 | 6,175 | 6,126 | 2.182.346 |
| 13 feb 2018 | 6,080 | 6,090 | 6,000 | 6,060 | 6,012 | 1.528.273 |
| 12 feb 2018 | 6,105 | 6,105 | 6,025 | 6,070 | 6,022 | 1.882.894 |
| 09 feb 2018 | 5,945 | 6,100 | 5,945 | 6,045 | 5,997 | 2.672.707 |
| 08 feb 2018 | 6,100 | 6,135 | 5,975 | 5,995 | 5,948 | 3.805.204 |
| 07 feb 2018 | 6,230 | 6,250 | 6,085 | 6,185 | 6,136 | 3.997.571 |
| 06 feb 2018 | 6,210 | 6,290 | 6,095 | 6,195 | 6,146 | 4.308.625 |
| 05 feb 2018 | 6,440 | 6,445 | 6,305 | 6,350 | 6,300 | 2.761.954 |
| 02 feb 2018 | 6,545 | 6,545 | 6,440 | 6,470 | 6,419 | 2.836.151 |
| 01 feb 2018 | 6,415 | 6,550 | 6,410 | 6,515 | 6,464 | 3.168.131 |
| 31 gen 2018 | 6,415 | 6,415 | 6,330 | 6,410 | 6,359 | 2.754.483 |
| 30 gen 2018 | 6,385 | 6,430 | 6,350 | 6,370 | 6,320 | 1.846.045 |
| 29 gen 2018 | 6,410 | 6,410 | 6,360 | 6,385 | 6,335 | 1.486.577 |
| 26 gen 2018 | 6,330 | 6,425 | 6,305 | 6,425 | 6,374 | 1.741.391 |
| 25 gen 2018 | 6,280 | 6,355 | 6,280 | 6,325 | 6,275 | 1.978.058 |
| 24 gen 2018 | 6,425 | 6,440 | 6,285 | 6,285 | 6,235 | 2.104.308 |
| 23 gen 2018 | 6,370 | 6,430 | 6,370 | 6,420 | 6,369 | 2.393.226 |
| 22 gen 2018 | 6,325 | 6,350 | 6,300 | 6,345 | 6,295 | 1.612.721 |
| 19 gen 2018 | 6,280 | 6,310 | 6,205 | 6,300 | 6,250 | 3.293.833 |
| 18 gen 2018 | 6,300 | 6,330 | 6,205 | 6,245 | 6,196 | 5.176.041 |
| 17 gen 2018 | 6,360 | 6,420 | 6,340 | 6,405 | 6,355 | 1.936.966 |
| 16 gen 2018 | 6,380 | 6,425 | 6,355 | 6,380 | 6,330 | 2.447.610 |
| 15 gen 2018 | 6,345 | 6,405 | 6,315 | 6,380 | 6,330 | 2.035.340 |
| 12 gen 2018 | 6,345 | 6,345 | 6,290 | 6,340 | 6,290 | 2.111.573 |
| 11 gen 2018 | 6,335 | 6,365 | 6,280 | 6,325 | 6,275 | 2.525.878 |
| 10 gen 2018 | 6,295 | 6,365 | 6,285 | 6,340 | 6,290 | 2.000.130 |
| 09 gen 2018 | 6,305 | 6,380 | 6,295 | 6,295 | 6,245 | 2.032.490 |
| 08 gen 2018 | 6,380 | 6,380 | 6,245 | 6,320 | 6,270 | 3.391.375 |
| 05 gen 2018 | 6,270 | 6,365 | 6,270 | 6,360 | 6,310 | 2.838.277 |
| 04 gen 2018 | 6,295 | 6,330 | 6,230 | 6,260 | 6,211 | 2.705.282 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
