Mercados españoles cerrados

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,11+0,21 (+2,41%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 20228,909,148,909,119,111.647.224
23 sept 20229,019,038,788,898,891.699.912
22 sept 20229,169,288,998,998,991.690.510
21 sept 20229,159,309,109,299,291.003.428
20 sept 20229,259,409,139,159,151.318.946
19 sept 20229,199,319,189,259,251.255.070
16 sept 20229,109,279,059,229,222.896.568
15 sept 20229,549,549,189,189,182.615.189
14 sept 20229,509,569,369,549,541.708.869
13 sept 20229,709,859,529,529,521.257.761
12 sept 20229,579,719,519,699,691.167.319
09 sept 20229,409,599,399,559,551.070.013
08 sept 20229,399,429,239,429,421.878.079
07 sept 20229,479,569,319,359,352.179.943
06 sept 20229,389,619,389,559,551.395.943
05 sept 20229,609,669,359,439,432.133.211
02 sept 20229,739,869,629,859,851.692.131
01 sept 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 jul 202210,9010,9410,6510,8210,822.506.834
28 jul 202210,4510,8210,2710,8210,822.078.288
27 jul 202210,4410,7710,1810,4110,412.984.167
26 jul 202210,7010,7610,4310,4310,431.484.859
25 jul 202210,4210,6910,3610,6610,661.804.449
22 jul 202210,3410,5510,2710,4810,481.629.773
21 jul 20229,9810,389,8710,3810,382.029.343
20 jul 202210,2310,2810,0510,1310,131.068.167
19 jul 202210,1010,249,9110,2010,201.583.400
18 jul 202210,1910,3110,0910,1810,181.755.740
15 jul 202210,3510,3510,0510,1810,181.988.246
14 jul 202210,4410,5510,2310,2910,291.752.969
13 jul 202210,2910,5810,2410,5510,551.957.564
12 jul 202210,3210,4410,2710,3110,31952.327
11 jul 202210,1810,4410,1510,4010,401.959.320
08 jul 202210,2310,3410,1110,3110,311.077.837
07 jul 202210,2410,2810,0610,2410,241.427.576
06 jul 202210,0210,229,9210,1910,191.643.979
05 jul 20229,9410,029,749,899,891.579.389
04 jul 202210,0210,109,909,909,901.125.542
01 jul 20229,9610,069,889,969,961.294.261
30 jun 20229,8710,079,7710,0310,031.445.606
29 jun 202210,0610,189,8110,0510,051.570.068
28 jun 202210,1010,2610,0210,1510,151.462.692
27 jun 202210,0510,189,9210,1010,101.423.335
24 jun 20229,7210,119,7010,0210,022.393.136
23 jun 20229,759,829,639,689,681.372.618
22 jun 20229,619,839,559,789,781.383.346
21 jun 20229,819,879,669,699,691.174.830
20 jun 20229,749,859,559,809,802.006.784
17 jun 20229,379,889,369,759,753.850.989
16 jun 20229,399,489,319,339,331.526.768
15 jun 20229,159,559,109,439,432.173.000
14 jun 20229,519,519,019,039,032.048.147
13 jun 20229,189,459,169,429,421.967.078
10 jun 20229,699,719,259,259,252.415.021
09 jun 20229,789,829,639,789,781.003.185
08 jun 20229,969,999,729,789,781.153.561
07 jun 202210,0210,029,879,919,911.155.533
06 jun 20229,9710,159,9510,1110,111.065.924
03 jun 202210,0210,029,889,909,90776.080
02 jun 20229,839,969,799,939,931.091.006
01 jun 202210,0010,029,719,759,751.493.030
31 may 20229,9710,059,859,949,942.122.122
30 may 20229,9310,179,9210,0210,02991.046
27 may 20229,729,919,689,899,891.177.986
26 may 20229,719,729,609,709,70863.528
25 may 20229,699,779,519,709,701.262.579
24 may 20229,659,779,609,639,631.270.120
23 may 20229,709,859,619,859,851.319.991
20 may 20229,649,819,559,599,591.511.792
19 may 20229,719,749,449,629,621.812.314
18 may 202210,1310,239,799,839,831.498.912
17 may 202210,3610,3710,1110,1510,151.391.148
16 may 202210,1810,3310,1210,2410,241.075.240
13 may 20229,9010,229,8910,2110,211.700.152
12 may 20229,739,959,609,909,901.500.199
11 may 20229,909,999,749,929,921.692.217
10 may 20229,629,999,619,829,822.510.318
09 may 20229,739,909,409,569,562.230.462
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...