Italia markets open in 2 hours 22 minutes

Davide Campari-Milano N.V. (CPR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,20-0,02 (-0,20%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202210,2210,3110,1510,2010,201.402.333
25 nov 202210,3610,3910,1710,2210,221.248.337
24 nov 202210,2010,4510,1110,3710,372.133.971
23 nov 202210,1310,249,9910,2110,211.462.778
22 nov 20229,9610,159,9110,1310,131.451.516
21 nov 20229,9910,069,9710,0010,001.931.227
18 nov 202210,0510,149,9410,0310,031.851.019
17 nov 20229,8510,069,799,979,973.133.882
16 nov 20229,759,899,689,799,791.769.340
15 nov 20229,809,899,679,729,721.326.233
14 nov 20229,809,919,699,779,771.526.979
11 nov 20229,719,859,629,809,802.974.855
10 nov 20229,259,659,209,649,642.167.765
09 nov 20229,169,299,089,289,281.406.142
08 nov 20229,339,359,199,199,191.562.011
07 nov 20229,299,409,279,339,331.234.155
04 nov 20229,229,459,129,319,312.408.393
03 nov 20229,249,279,109,189,181.581.433
02 nov 20229,219,419,169,339,332.376.209
01 nov 20229,299,459,169,219,212.488.037
31 ott 20228,999,208,969,099,092.754.965
28 ott 20228,898,968,668,928,923.611.046
27 ott 20228,999,338,849,019,015.035.614
26 ott 20229,099,098,859,019,013.236.120
25 ott 20228,969,138,819,129,122.076.134
24 ott 20228,749,008,728,938,932.026.040
21 ott 20228,888,928,618,658,653.756.468
20 ott 20228,828,968,728,938,932.365.714
19 ott 20229,019,028,818,818,813.106.086
18 ott 20229,239,299,059,059,052.452.899
17 ott 20229,229,239,029,189,181.736.903
14 ott 20229,109,369,069,209,202.457.570
13 ott 20229,149,158,799,009,002.952.012
12 ott 20229,179,319,159,209,201.798.737
11 ott 20228,989,208,959,169,161.759.624
10 ott 20228,979,068,849,019,012.180.776
07 ott 20228,949,208,949,109,102.171.604
06 ott 20229,139,158,949,009,001.306.753
05 ott 20229,159,239,069,109,101.191.149
04 ott 20229,029,268,949,239,231.954.518
03 ott 20229,019,048,768,948,942.005.930
30 set 20228,969,168,859,119,111.367.769
29 set 20229,029,068,928,938,931.114.023
28 set 20228,959,148,909,109,101.213.638
27 set 20229,159,299,069,069,061.349.616
26 set 20228,909,148,909,119,111.647.224
23 set 20229,019,038,788,898,891.699.912
22 set 20229,169,288,998,998,991.690.510
21 set 20229,159,309,109,299,291.003.428
20 set 20229,259,409,139,159,151.318.946
19 set 20229,199,319,189,259,251.255.070
16 set 20229,109,279,059,229,222.896.568
15 set 20229,549,549,189,189,182.615.189
14 set 20229,509,569,369,549,541.708.869
13 set 20229,709,859,529,529,521.257.761
12 set 20229,579,719,519,699,691.167.319
09 set 20229,409,599,399,559,551.070.013
08 set 20229,399,429,239,429,421.878.079
07 set 20229,479,569,319,359,352.179.943
06 set 20229,389,619,389,559,551.395.943
05 set 20229,609,669,359,439,432.133.211
02 set 20229,739,869,629,859,851.692.131
01 set 20229,759,799,589,679,671.526.057
31 ago 202210,1510,199,819,819,812.993.207
30 ago 202210,1510,3510,1210,1510,151.105.172
29 ago 202210,1010,1610,0310,0710,071.644.899
26 ago 202210,4410,4510,1410,2210,221.417.716
25 ago 202210,4410,4910,3310,4310,431.202.247
24 ago 202210,1410,4110,1010,4010,401.587.720
23 ago 202210,2310,3210,1110,1510,15968.230
22 ago 202210,3410,3610,2010,3110,31871.573
19 ago 202210,3010,4410,3010,3910,391.275.066
18 ago 202210,2510,3510,1810,3510,35767.953
17 ago 202210,1310,3510,1310,2710,271.169.276
16 ago 202210,1110,1810,0910,1110,111.059.849
12 ago 202210,0210,059,8910,0210,021.909.230
11 ago 202210,1210,199,9910,0310,031.790.700
10 ago 202210,0210,199,9910,1110,111.906.147
09 ago 202210,1910,2610,0510,0510,052.294.421
08 ago 202210,1110,3110,0810,2210,221.379.782
05 ago 202210,4410,4610,0410,0510,051.902.839
04 ago 202210,4210,5210,3510,4410,441.011.632
03 ago 202210,3510,4010,2310,4010,401.350.911
02 ago 202210,5810,5810,2310,3610,362.195.197
01 ago 202210,8010,8910,6110,6110,611.285.063
29 lug 202210,9010,9410,6510,8210,822.506.834
28 lug 202210,4510,8210,2710,8210,822.078.288
27 lug 202210,4410,7710,1810,4110,412.984.167
26 lug 202210,7010,7610,4310,4310,431.484.859
25 lug 202210,4210,6910,3610,6610,661.804.449
22 lug 202210,3410,5510,2710,4810,481.629.773
21 lug 20229,9810,389,8710,3810,382.029.343
20 lug 202210,2310,2810,0510,1310,131.068.167
19 lug 202210,1010,249,9110,2010,201.583.400
18 lug 202210,1910,3110,0910,1810,181.755.740
15 lug 202210,3510,3510,0510,1810,181.988.246
14 lug 202210,4410,5510,2310,2910,291.752.969
13 lug 202210,2910,5810,2410,5510,551.957.564
12 lug 202210,3210,4410,2710,3110,31952.327
11 lug 202210,1810,4410,1510,4010,401.959.320
*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...