Italia markets open in 2 hours 53 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,45-0,10 (-1,09%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 20249,579,589,339,459,453.185.628
15 mar 20249,629,649,499,559,558.206.536
14 mar 20249,719,879,649,659,653.282.412
13 mar 20249,589,719,559,659,652.570.818
12 mar 20249,619,639,549,579,571.783.319
11 mar 20249,559,629,509,589,582.575.873
08 mar 20249,449,559,409,549,542.584.497
07 mar 20249,419,529,339,479,472.639.667
06 mar 20249,449,549,389,429,422.666.230
05 mar 20249,489,529,389,429,422.433.329
04 mar 20249,499,539,439,499,492.392.901
01 mar 20249,399,549,359,479,473.407.469
29 feb 20249,559,579,359,379,376.694.897
28 feb 20249,569,899,419,509,5010.239.033
27 feb 20249,5710,289,429,849,8417.054.616
26 feb 20249,809,849,569,569,564.449.010
23 feb 20249,9910,049,759,779,774.500.394
22 feb 20249,919,989,899,979,972.437.605
21 feb 20249,839,919,839,879,871.899.230
20 feb 20249,809,879,729,829,822.203.863
19 feb 20249,919,939,749,829,822.151.278
16 feb 20249,9710,029,939,979,972.678.137
15 feb 20249,849,989,849,959,953.466.210
14 feb 20249,759,769,639,749,742.150.837
13 feb 20249,919,969,799,799,793.233.462
12 feb 20249,869,959,859,929,923.129.967
09 feb 20249,769,889,769,879,873.068.844
08 feb 20249,679,849,669,819,813.402.641
07 feb 20249,669,739,629,649,642.859.514
06 feb 20249,569,669,559,669,663.519.724
05 feb 20249,399,559,399,559,552.612.111
02 feb 20249,419,639,379,399,393.995.592
01 feb 20249,399,459,309,399,392.634.168
31 gen 20249,429,459,359,419,412.185.922
30 gen 20249,259,449,129,409,405.165.606
29 gen 20249,429,449,229,259,253.637.820
26 gen 20249,259,519,239,479,4710.999.624
25 gen 20248,989,098,958,988,983.692.025
24 gen 20249,209,259,019,029,024.481.790
23 gen 20249,159,198,999,199,195.248.300
22 gen 20249,059,128,888,978,973.718.077
19 gen 20249,149,148,979,019,013.972.674
18 gen 20249,159,248,979,079,075.676.956
17 gen 20249,209,239,099,239,234.293.862
16 gen 20249,169,319,139,259,254.949.457
15 gen 20249,219,239,159,189,184.006.112
12 gen 20249,359,449,309,329,3211.131.603
11 gen 20249,339,449,239,339,336.782.596
10 gen 20249,309,469,259,289,2823.454.881
09 gen 20249,989,999,869,939,931.683.514
08 gen 20249,979,999,859,929,922.457.968
05 gen 20249,9510,029,809,959,954.766.755
04 gen 20249,9210,089,9210,0510,052.203.332
03 gen 202410,0710,099,929,959,952.481.926
02 gen 202410,2610,279,9310,0710,073.400.092
29 dic 202310,2610,2810,2010,2210,22907.866
28 dic 202310,2710,3110,2610,2610,26923.985
27 dic 202310,2010,2810,2010,2610,26986.772
22 dic 202310,1510,2710,1310,2110,211.358.259
21 dic 202310,2310,2510,1510,1910,191.263.856
20 dic 202310,2210,2810,1810,2410,241.291.208
19 dic 202310,1010,2910,1010,1510,152.212.803
18 dic 202310,0210,109,9610,1010,101.692.004
15 dic 20239,8010,109,7010,0110,018.785.942
14 dic 202310,2710,4310,2310,3110,312.140.235
13 dic 202310,1010,1510,0710,0910,09968.230
12 dic 202310,2010,2010,0910,0910,091.658.915
11 dic 202310,0310,239,9910,1610,161.940.774
08 dic 20239,9710,139,9510,0610,061.355.386
07 dic 202310,0010,109,939,979,972.240.505
06 dic 202310,1310,209,9810,0210,022.387.519
05 dic 202310,0610,1510,0210,0910,091.382.941
04 dic 202310,0510,1510,0410,0510,051.532.938
01 dic 202310,0210,109,9310,0210,021.834.342
30 nov 20239,9710,069,9410,0210,022.559.082
29 nov 20239,9610,149,849,949,944.571.108
28 nov 202310,3610,3710,1310,1910,192.652.374
27 nov 202310,4410,4910,3610,4010,401.038.075
24 nov 202310,4110,4310,3210,4310,43794.091
23 nov 202310,4710,5110,3710,4010,401.030.969
22 nov 202310,2710,5110,2410,5110,512.038.553
21 nov 202310,2810,3410,2010,2510,251.613.042
20 nov 202310,3010,4210,2210,3010,301.973.427
17 nov 202310,2710,3810,2610,2710,272.116.713
16 nov 202310,5310,5310,2610,2610,263.155.535
15 nov 202310,6410,7810,5210,5210,521.980.888
14 nov 202310,4810,6510,4510,6010,602.396.682
13 nov 202310,6010,6010,4410,4810,481.561.111
10 nov 202310,7910,8010,4910,5410,543.805.935
09 nov 202310,9211,0410,8210,9610,961.543.079
08 nov 202310,8810,9810,7810,9010,901.980.939
07 nov 202310,7210,9410,7010,9310,931.431.865
06 nov 202310,7810,8110,7010,7310,731.029.135
03 nov 202310,6510,9010,6010,7810,781.380.921
02 nov 202310,4110,7310,3910,6810,682.107.058
01 nov 202310,4410,4510,2610,3710,371.209.143
31 ott 202310,4110,5610,3410,4310,431.940.389
30 ott 202310,1510,4810,1510,3910,392.896.608
27 ott 202310,2310,2910,0310,1710,173.927.966
26 ott 202311,0611,159,5410,3110,3114.821.510
*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...