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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 20186,3556,5306,3456,5156,5153.650.797
24 mag 20186,3056,4206,3056,3856,3851.641.334
23 mag 20186,3056,3156,2506,2906,2901.376.657
22 mag 20186,3406,3806,2506,3206,3201.570.197
21 mag 20186,2506,3506,2356,3156,315823.932
21 mag 20180.05 Dividendo
18 mag 20186,4006,4106,3056,3456,2952.314.936
17 mag 20186,2656,3606,2656,3506,3001.632.534
16 mag 20186,3556,3556,2156,3056,2552.927.240
15 mag 20186,3106,3606,2806,3406,2901.854.843
14 mag 20186,2606,3206,2256,3156,2652.008.668
11 mag 20186,2156,2806,2156,2356,1861.046.460
10 mag 20186,2506,2956,1906,2506,2011.590.109
09 mag 20186,1156,2806,0606,2606,2113.389.248
08 mag 20186,1956,2105,9856,2106,1614.003.665
07 mag 20186,1806,2156,1506,2056,1561.749.321
04 mag 20186,1756,2206,1756,1956,1461.746.772
03 mag 20186,2306,2406,1606,1956,1462.122.255
02 mag 20186,2306,2506,2056,2206,1712.603.655
30 apr 20186,2206,2456,1956,2206,1712.188.891
27 apr 20186,1906,2306,1856,2156,1661.688.018
26 apr 20186,1706,2406,1606,2256,1761.788.616
25 apr 20186,1456,2056,1206,1856,1361.391.039
24 apr 20186,0956,1706,0856,1556,1061.851.328
23 apr 20186,1456,1556,0506,1106,0622.874.261
20 apr 20186,2906,3006,1456,1456,0973.072.035
19 apr 20186,2406,3056,1806,3056,2552.343.279
18 apr 20186,3806,4156,2006,2406,1912.919.043
17 apr 20186,3506,4306,3156,3806,3302.235.774
16 apr 20186,3306,3856,2956,3656,3151.396.743
13 apr 20186,3156,3556,2806,3356,2851.258.116
12 apr 20186,3106,3356,2706,3056,255996.341
11 apr 20186,3506,3906,3056,3056,2551.605.103
10 apr 20186,4156,4256,3206,3856,3352.394.415
09 apr 20186,3606,3956,3356,3956,3451.514.202
06 apr 20186,2906,3406,2506,3406,2901.544.641
05 apr 20186,2006,2956,1806,2806,2312.879.561
04 apr 20186,0906,1706,0606,1456,0971.978.201
03 apr 20186,1306,1456,0706,0956,0472.155.946
29 mar 20186,2006,2206,1406,1506,1022.210.279
28 mar 20186,1706,2006,0956,2006,1511.852.013
27 mar 20186,1656,2156,1506,1706,1211.594.351
26 mar 20186,1756,1906,1006,1106,0621.872.922
23 mar 20186,0806,1906,0656,1756,1262.113.668
22 mar 20186,0806,1606,0806,1506,1022.138.469
21 mar 20186,1106,1206,0556,1206,0721.304.222
20 mar 20186,0656,1606,0406,1006,0522.329.097
19 mar 20186,1156,1156,0356,0656,0171.479.436
16 mar 20186,1456,1856,1006,1306,0823.923.700
15 mar 20186,1056,1406,0506,1406,0921.961.059
14 mar 20186,0906,1506,0606,0706,0221.968.843
13 mar 20186,1756,2106,0706,0956,0472.322.406
12 mar 20186,1656,1956,1056,1406,0921.647.136
09 mar 20186,1256,2306,1106,1306,0822.701.824
08 mar 20185,9606,1505,9306,1506,1023.407.545
07 mar 20185,9305,9705,8805,9655,9182.644.788
06 mar 20185,8205,9455,8005,9405,8933.189.426
05 mar 20185,6755,8555,6705,8255,7793.280.341
02 mar 20185,8005,8355,7205,7455,7002.921.708
01 mar 20185,8455,8905,6805,8505,8045.393.135
28 feb 20186,0706,1205,8205,9005,8548.708.195
27 feb 20186,3306,5556,0956,1006,0525.282.760
26 feb 20186,2506,3706,2506,3056,2551.718.614
23 feb 20186,2106,2706,2056,2306,1812.287.686
22 feb 20186,2456,2856,1856,2206,1712.102.217
21 feb 20186,2406,2656,1906,2656,2161.779.122
20 feb 20186,2306,2756,2106,2306,1811.720.221
19 feb 20186,2306,2506,1906,2456,1961.450.903
16 feb 20186,1256,2106,1056,2106,1612.022.910
15 feb 20186,1456,1456,0506,1056,0572.520.071
14 feb 20186,0856,2006,0806,1756,1262.182.346
13 feb 20186,0806,0906,0006,0606,0121.528.273
12 feb 20186,1056,1056,0256,0706,0221.882.894
09 feb 20185,9456,1005,9456,0455,9972.672.707
08 feb 20186,1006,1355,9755,9955,9483.805.204
07 feb 20186,2306,2506,0856,1856,1363.997.571
06 feb 20186,2106,2906,0956,1956,1464.308.625
05 feb 20186,4406,4456,3056,3506,3002.761.954
02 feb 20186,5456,5456,4406,4706,4192.836.151
01 feb 20186,4156,5506,4106,5156,4643.168.131
31 gen 20186,4156,4156,3306,4106,3592.754.483
30 gen 20186,3856,4306,3506,3706,3201.846.045
29 gen 20186,4106,4106,3606,3856,3351.486.577
26 gen 20186,3306,4256,3056,4256,3741.741.391
25 gen 20186,2806,3556,2806,3256,2751.978.058
24 gen 20186,4256,4406,2856,2856,2352.104.308
23 gen 20186,3706,4306,3706,4206,3692.393.226
22 gen 20186,3256,3506,3006,3456,2951.612.721
19 gen 20186,2806,3106,2056,3006,2503.293.833
18 gen 20186,3006,3306,2056,2456,1965.176.041
17 gen 20186,3606,4206,3406,4056,3551.936.966
16 gen 20186,3806,4256,3556,3806,3302.447.610
15 gen 20186,3456,4056,3156,3806,3302.035.340
12 gen 20186,3456,3456,2906,3406,2902.111.573
11 gen 20186,3356,3656,2806,3256,2752.525.878
10 gen 20186,2956,3656,2856,3406,2902.000.130
09 gen 20186,3056,3806,2956,2956,2452.032.490
08 gen 20186,3806,3806,2456,3206,2703.391.375
05 gen 20186,2706,3656,2706,3606,3102.838.277
04 gen 20186,2956,3306,2306,2606,2112.705.282
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità