Italia markets close in 1 hour 20 minutes

Capri Holdings Limited (CPRI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,46+0,65 (+1,87%)
In data: 10:10AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202434,8235,5034,7035,4635,46191.367
25 apr 202435,0035,0434,3034,8134,812.464.900
24 apr 202436,2736,4834,7835,4035,404.546.900
23 apr 202437,2037,5036,2236,5136,516.201.600
22 apr 202438,6038,7037,8437,9637,961.575.700
19 apr 202437,5938,6637,3838,5338,532.273.100
18 apr 202437,9538,2837,7337,8337,831.701.900
17 apr 202438,2539,0537,8537,8737,873.737.900
16 apr 202438,7539,6138,2238,9338,933.497.500
15 apr 202439,2541,6338,8539,3339,335.234.200
12 apr 202440,7841,0039,1139,3139,313.445.600
11 apr 202442,8743,0240,4740,7840,783.703.200
10 apr 202443,8343,9442,3242,6042,601.988.400
09 apr 202443,9144,1143,5044,0344,03643.700
08 apr 202443,9044,0543,7043,7543,75580.200
05 apr 202444,6744,8343,7443,7543,751.037.400
04 apr 202445,4945,4944,6744,7944,79600.000
03 apr 202445,0045,7044,9945,2945,29909.300
02 apr 202445,0545,3244,4044,8744,87692.800
01 apr 202445,2045,7745,1645,3645,36658.800
28 mar 202445,1646,0945,0645,3045,301.238.000
27 mar 202444,9045,2644,6745,2645,26456.000
26 mar 202445,0645,0744,6544,7644,76747.500
25 mar 202445,3045,3744,5944,9544,95574.300
22 mar 202445,3145,5045,1945,2945,29740.000
21 mar 202445,8945,8945,3245,5545,55701.200
20 mar 202446,0046,1545,4845,7545,751.297.000
19 mar 202445,9046,0645,7546,0546,05658.700
18 mar 202446,8546,9145,6145,8945,891.392.600
15 mar 202446,8146,9246,3146,8246,821.877.800
14 mar 202446,7046,9546,3846,9346,93569.200
13 mar 202446,7546,9746,5846,7046,70625.200
12 mar 202446,5046,9046,4046,8446,84422.400
11 mar 202446,7946,9646,4446,5046,501.184.200
08 mar 202446,5947,1746,5746,7946,79605.000
07 mar 202445,8146,5845,7846,4846,48608.300
06 mar 202445,9746,0745,7245,7845,78861.000
05 mar 202445,7246,2245,7245,9045,90615.000
04 mar 202445,8046,0345,7045,8345,83523.200
01 mar 202446,3046,3745,7645,8145,81988.100
29 feb 202446,2746,3946,0946,1346,13728.900
28 feb 202446,1246,5246,0746,2746,27701.200
27 feb 202446,1346,5546,0446,3246,32625.300
26 feb 202446,3746,5446,1146,1146,11438.800
23 feb 202446,5546,7246,3646,3746,37744.700
22 feb 202446,5046,8646,3046,5946,59804.800
21 feb 202447,1547,1546,5146,5546,55832.100
20 feb 202447,2547,2946,5447,0547,05769.000
16 feb 202447,3247,5947,2647,3247,32785.700
15 feb 202447,5247,7247,3247,4847,48622.700
14 feb 202447,2147,4847,0747,3447,34711.800
13 feb 202446,8047,3646,7447,0447,041.066.700
12 feb 202446,8147,6146,6447,5047,501.100.000
09 feb 202446,6446,9045,8546,8346,831.976.400
08 feb 202447,1147,8046,9847,5447,541.977.000
07 feb 202446,9147,0746,0046,2246,222.007.900
06 feb 202447,0047,0146,4046,5846,581.277.000
05 feb 202447,3247,4046,7147,0047,001.306.400
02 feb 202447,6047,7047,0647,5747,571.273.700
01 feb 202448,9249,0546,3447,4547,454.423.000
31 gen 202449,2049,2048,7348,7448,74862.300
30 gen 202449,2849,3649,0849,2549,25466.000
29 gen 202448,7049,4348,5449,4249,421.422.400
26 gen 202448,7548,8648,4548,7148,711.270.500
25 gen 202449,0049,2148,5048,5248,521.274.300
24 gen 202449,4949,6548,9048,9948,992.031.400
23 gen 202450,2050,2749,4449,4949,491.775.600
22 gen 202450,5050,5149,8750,0550,051.127.300
19 gen 202450,5150,6250,1350,2250,22927.900
18 gen 202450,7950,7950,3950,5050,50917.500
17 gen 202450,5250,7850,3850,6450,641.008.400
16 gen 202450,5050,8450,1050,7350,73549.200
12 gen 202451,1151,1150,5450,6650,66995.100
11 gen 202451,1951,2350,5850,9650,961.077.300
10 gen 202451,0051,1650,4551,0351,031.691.600
09 gen 202450,4950,5350,2250,3950,391.121.100
08 gen 202450,5550,7750,3850,4950,49679.400
05 gen 202450,2050,7350,1950,6950,691.462.300
04 gen 202450,0550,3849,9150,2450,24697.700
03 gen 202450,1750,3450,0550,1550,15495.300
02 gen 202450,0750,5550,0150,3150,31984.800
29 dic 202350,4850,5850,1150,2450,24691.600
28 dic 202350,3950,4650,2750,4450,44531.100
27 dic 202350,3550,5250,2550,4250,42689.700
26 dic 202350,1550,3850,1350,3450,34431.500
22 dic 202349,7350,1349,6050,0850,08430.000
21 dic 202349,7650,1949,6549,9349,93396.600
20 dic 202349,5750,2949,5349,6549,65892.400
19 dic 202349,4049,8049,4049,6849,681.119.400
18 dic 202349,5049,5249,2649,2849,28858.500
15 dic 202349,5749,7649,2849,2849,282.557.700
14 dic 202349,7149,8849,5649,5749,571.462.900
13 dic 202349,0049,4748,9049,3749,37977.300
12 dic 202349,2049,5349,1049,3849,381.329.100
11 dic 202348,6248,7048,4348,5448,54458.100
08 dic 202348,1848,6148,1048,4448,44355.100
07 dic 202347,9548,3147,9548,2148,21502.500
06 dic 202348,6948,7547,9447,9747,97622.600
05 dic 202348,6048,7148,3248,4948,49678.000
04 dic 202348,5048,9748,4648,7348,73897.600
*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...