Mercados españoles cerrados

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,38-0,11 (-1,00%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202111,4811,4911,3411,3811,381.172.826
23 jul 202111,3511,4911,3311,4911,491.100.898
22 jul 202111,1611,3211,1011,3211,321.067.178
21 jul 202111,0911,1611,0711,1511,151.045.789
20 jul 202111,0111,1410,9811,0311,031.765.129
19 jul 202111,1311,1610,9410,9710,971.534.164
16 jul 202111,2211,2911,1411,1811,181.265.283
15 jul 202111,2311,3511,1811,1911,191.602.395
14 jul 202111,3011,3511,2511,3211,321.119.113
13 jul 202111,3111,3511,2611,3111,311.695.759
12 jul 202111,2211,3211,2011,2811,281.347.703
09 jul 202111,2011,2611,1811,1811,181.422.072
08 jul 202111,3111,3111,0911,1511,151.462.791
07 jul 202111,2311,3211,2111,3211,321.996.735
06 jul 202111,2311,2711,1511,2211,221.629.232
05 jul 202111,2711,3611,2211,2311,231.090.519
02 jul 202111,4111,4411,3011,3311,331.394.652
01 jul 202111,4011,5511,2811,3911,391.368.243
30 jun 202111,3811,4511,2711,3011,301.679.270
29 jun 202111,3911,4411,3611,3811,38870.200
28 jun 202111,4011,4811,3911,3911,391.223.845
25 jun 202111,4011,4511,3411,4011,401.177.629
24 jun 202111,2411,4511,2211,4111,412.028.136
23 jun 202111,1411,2411,1411,1511,151.365.575
22 jun 202111,0711,1411,0211,1011,101.302.259
21 jun 202111,0511,1511,0111,0611,061.395.821
18 jun 202111,2011,2611,0611,0711,072.942.840
17 jun 202111,1611,2411,0111,1811,181.354.035
16 jun 202111,1911,3011,1311,1811,181.522.058
15 jun 202111,1611,2011,1111,1511,151.206.278
14 jun 202111,2311,3011,0311,1511,151.759.716
11 jun 202111,1911,2511,1311,1511,151.380.265
10 jun 202111,1411,1811,0011,1411,141.841.807
09 jun 202110,9511,1410,9011,1411,141.654.777
08 jun 202110,9311,0310,8810,9510,951.277.924
07 jun 202110,7210,9510,6910,8910,892.408.177
04 jun 202110,5910,7110,5910,7010,701.572.335
03 jun 202110,6510,6610,4910,6210,621.757.433
02 jun 202110,5410,7110,5310,6210,621.597.419
01 jun 202110,6410,6710,4910,5810,581.636.492
31 may 202110,6010,6610,5410,5910,59905.907
28 may 202110,4510,5810,4310,5310,531.485.507
27 may 202110,4610,4910,3910,4510,455.810.665
26 may 202110,6010,7010,4810,4910,491.773.340
25 may 202110,5410,6310,4910,5610,561.459.773
24 may 202110,5010,5610,4110,5410,541.702.761
21 may 202110,3710,4810,3410,4710,471.864.481
20 may 202110,1010,3610,0910,3610,362.925.238
19 may 202110,0510,119,9610,0910,091.509.990
18 may 202110,1710,2210,0710,0910,091.504.594
17 may 202110,1310,2010,0710,1210,12928.958
14 may 202110,1910,1910,0110,1010,101.625.129
13 may 202110,0710,159,9210,1110,111.411.386
12 may 202110,0110,249,9910,1610,162.886.403
11 may 202110,2310,2610,0210,0610,062.525.697
10 may 202110,3410,3410,1510,2410,241.556.731
07 may 202110,4910,5510,2110,2810,281.612.521
06 may 202110,3710,4010,2710,4010,401.484.920
05 may 202110,3210,4510,2010,3010,302.512.441
04 may 20219,9210,399,8310,1810,185.699.697
03 may 20219,8610,059,859,929,922.537.448
30 abr 20219,929,939,789,819,811.261.820
29 abr 20219,9510,019,869,899,891.411.126
28 abr 20219,919,979,859,899,891.020.289
27 abr 20219,9810,059,909,929,921.729.184
26 abr 202110,0810,099,959,999,991.401.438
23 abr 202110,1510,2310,0210,0610,06895.842
22 abr 202110,0810,2310,0510,1310,131.660.716
21 abr 20219,8510,069,7710,0210,021.921.806
20 abr 202110,0310,119,829,849,842.218.452
19 abr 202110,0010,079,9610,0610,061.182.630
19 abr 20210.055 Dividendo
16 abr 20219,9310,029,849,999,931.974.922
15 abr 20219,839,949,839,909,85885.030
14 abr 20219,9910,059,779,819,752.248.160
13 abr 20219,709,989,679,989,933.016.471
12 abr 20219,759,769,649,689,631.620.663
09 abr 20219,829,849,759,759,701.395.453
08 abr 20219,679,869,679,809,752.891.402
07 abr 20219,769,799,599,669,612.372.530
06 abr 20219,649,759,589,739,682.423.072
01 abr 20219,579,639,559,569,511.495.167
31 mar 20219,639,699,549,559,501.617.999
30 mar 20219,709,719,619,689,631.140.887
29 mar 20219,689,759,649,689,621.341.327
26 mar 20219,649,649,569,629,56749.443
25 mar 20219,509,679,509,599,541.901.595
24 mar 20219,559,589,459,489,431.412.697
23 mar 20219,579,639,529,579,521.325.602
22 mar 20219,549,669,529,599,54951.726
19 mar 20219,549,739,489,619,562.828.364
18 mar 20219,799,799,709,709,64963.979
17 mar 20219,789,869,689,769,711.304.360
16 mar 20219,809,879,699,789,721.478.262
15 mar 20219,829,889,719,729,671.177.368
12 mar 20219,859,929,789,809,751.961.831
11 mar 202110,0410,049,809,839,772.887.230
10 mar 20219,9010,149,8910,1110,052.338.778
09 mar 20219,709,909,679,869,811.663.874
08 mar 20219,519,769,459,709,652.085.853
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...