Italia Markets open in 1 hr 47 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,90-0,06 (-0,58%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2022------
05 lug 20229,9410,029,749,899,891.579.389
04 lug 202210,0210,109,909,909,901.125.542
01 lug 20229,9610,069,889,969,961.294.261
30 giu 20229,8710,079,7710,0310,031.445.606
29 giu 202210,0610,189,8110,0510,051.570.068
28 giu 202210,1010,2610,0210,1510,151.462.692
27 giu 202210,0510,189,9210,1010,101.423.335
24 giu 20229,7210,119,7010,0210,022.393.136
23 giu 20229,759,829,639,689,681.372.618
22 giu 20229,619,839,559,789,781.383.346
21 giu 20229,819,879,669,699,691.174.830
20 giu 20229,749,859,559,809,802.006.784
17 giu 20229,379,889,369,759,753.850.989
16 giu 20229,399,489,319,339,331.526.768
15 giu 20229,159,559,109,439,432.173.000
14 giu 20229,519,519,019,039,032.048.147
13 giu 20229,189,459,169,429,421.967.078
10 giu 20229,699,719,259,259,252.415.021
09 giu 20229,789,829,639,789,781.003.185
08 giu 20229,969,999,729,789,781.153.561
07 giu 202210,0210,029,879,919,911.155.533
06 giu 20229,9710,159,9510,1110,111.065.924
03 giu 202210,0210,029,889,909,90776.080
02 giu 20229,839,969,799,939,931.091.006
01 giu 202210,0010,029,719,759,751.493.030
31 mag 20229,9710,059,859,949,942.122.122
30 mag 20229,9310,179,9210,0210,02991.046
27 mag 20229,729,919,689,899,891.177.986
26 mag 20229,719,729,609,709,70863.528
25 mag 20229,699,779,519,709,701.262.579
24 mag 20229,659,779,609,639,631.270.120
23 mag 20229,709,859,619,859,851.319.991
20 mag 20229,649,819,559,599,591.511.792
19 mag 20229,719,749,449,629,621.812.314
18 mag 202210,1310,239,799,839,831.498.912
17 mag 202210,3610,3710,1110,1510,151.391.148
16 mag 202210,1810,3310,1210,2410,241.075.240
13 mag 20229,9010,229,8910,2110,211.700.152
12 mag 20229,739,959,609,909,901.500.199
11 mag 20229,909,999,749,929,921.692.217
10 mag 20229,629,999,619,829,822.510.318
09 mag 20229,739,909,409,569,562.230.462
06 mag 202210,3410,419,719,789,783.333.361
05 mag 202210,4710,6510,3110,4110,411.939.525
04 mag 202210,8910,8910,1910,3110,313.361.828
03 mag 202210,5510,9510,4510,7110,713.133.001
02 mag 202210,6710,7410,1410,4810,482.090.105
29 apr 202210,6910,8010,6710,7810,781.484.045
28 apr 202210,7310,8110,6010,6810,681.273.257
27 apr 202210,4710,6910,4010,6710,671.797.675
26 apr 202210,6910,9110,6110,6810,681.549.081
25 apr 202210,4510,6910,3410,6310,63847.675
22 apr 202210,6510,6810,5710,5910,591.138.195
21 apr 202210,7810,8910,7110,7810,781.306.852
20 apr 202210,5210,8210,4410,7810,782.148.984
19 apr 202210,4810,4810,1110,4510,451.743.356
14 apr 202210,2910,5610,2410,5610,561.925.636
13 apr 202210,5710,6310,1710,3010,302.692.937
12 apr 202210,6410,6710,4810,6410,641.539.922
11 apr 202210,6810,8410,6610,7310,731.430.210
08 apr 202210,8810,8910,6710,7410,741.625.771
07 apr 202210,7610,9110,7210,8210,821.492.896
06 apr 202210,9911,1310,6210,6910,692.909.697
05 apr 202210,7410,9910,7310,9610,962.033.016
04 apr 202210,7310,8810,6610,7310,731.317.086
01 apr 202210,7710,8510,7210,7310,732.730.746
31 mar 202210,5710,6910,5110,5610,562.180.553
30 mar 202210,5510,6110,3410,5910,593.540.947
29 mar 202210,4510,7410,4410,5610,562.770.333
28 mar 202210,3010,4010,2310,3810,381.567.657
25 mar 202210,0610,329,9910,2610,263.932.485
24 mar 20229,9310,019,889,919,912.147.002
23 mar 20229,9910,079,929,929,921.586.401
22 mar 20229,9310,039,809,979,971.317.103
21 mar 20229,9910,059,919,919,911.582.095
18 mar 20229,8410,049,7910,0410,043.348.997
17 mar 20229,909,959,699,849,842.139.148
16 mar 20229,449,929,399,879,874.185.283
15 mar 20229,169,379,139,309,302.130.567
14 mar 20229,269,349,159,279,271.957.554
11 mar 20229,299,459,109,229,222.341.081
10 mar 20229,399,449,229,269,263.256.198
09 mar 20229,009,428,979,429,424.268.453
08 mar 20229,059,268,798,808,804.348.478
07 mar 20229,009,248,739,109,104.227.260
04 mar 20229,239,439,119,119,113.300.203
03 mar 20229,309,459,269,339,332.515.474
02 mar 20229,349,539,289,319,314.638.562
01 mar 20229,719,759,319,319,314.156.406
28 feb 20229,709,819,559,759,753.242.283
25 feb 20229,509,849,359,819,816.129.097
24 feb 20229,059,538,999,469,467.552.235
23 feb 202210,3110,589,289,299,2915.257.604
22 feb 202210,3010,3910,1410,3010,302.942.557
21 feb 202210,6010,6310,2610,2610,261.858.551
18 feb 202210,5410,6610,4910,5710,571.447.732
17 feb 202210,4610,6310,4310,4910,491.063.985
16 feb 202210,5010,5910,4010,4710,472.312.884
15 feb 202210,4010,5710,4010,4810,482.830.434
*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...