CPR.MI: Davide Campari-Milano N.V. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7886

CLOSE 0.789

Low

LOW 0.6278

High

HIGH 0.9613

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	0.65	0.65	0.65	0.65
01/02/2002	0.6475	0.6625	0.6475	0.656
01/03/2002	0.6525	0.665	0.6278	0.665
01/04/2002	0.6475	0.668	0.6475	0.6613
01/07/2002	0.665	0.665	0.6575	0.6598
01/08/2002	0.6515	0.665	0.6515	0.6525
01/09/2002	0.6623	0.6623	0.6503	0.653
01/10/2002	0.6505	0.66	0.6505	0.66
01/11/2002	0.6513	0.6513	0.641	0.641
01/14/2002	0.6475	0.6625	0.63	0.631
01/15/2002	0.6373	0.642	0.6368	0.64
01/16/2002	0.64	0.6503	0.64	0.645
01/17/2002	0.6488	0.655	0.635	0.655
01/18/2002	0.6513	0.6513	0.638	0.639
01/21/2002	0.6483	0.6538	0.6403	0.65
01/22/2002	0.6488	0.6488	0.6318	0.6425
01/23/2002	0.638	0.638	0.6293	0.6293
01/24/2002	0.6338	0.65	0.63	0.6325
01/25/2002	0.6375	0.65	0.635	0.65
01/28/2002	0.66	0.68	0.66	0.6725
01/29/2002	0.67	0.6825	0.6625	0.6625
01/30/2002	0.65	0.6685	0.645	0.6575
01/31/2002	0.6575	0.67	0.6575	0.6688
02/01/2002	0.6725	0.7125	0.6655	0.7
02/04/2002	0.721	0.721	0.6975	0.7
02/05/2002	0.702	0.7043	0.6923	0.6925
02/06/2002	0.6925	0.6988	0.6838	0.6875
02/07/2002	0.6998	0.7113	0.6875	0.7065
02/08/2002	0.705	0.7188	0.705	0.71
02/11/2002	0.7225	0.7225	0.7038	0.71
02/12/2002	0.71	0.72	0.7075	0.7098
02/13/2002	0.7175	0.7175	0.7088	0.7155
02/14/2002	0.711	0.7175	0.7075	0.7075
02/15/2002	0.7118	0.713	0.7065	0.7075
02/18/2002	0.7125	0.725	0.7085	0.7178
02/19/2002	0.725	0.7463	0.7165	0.725
02/20/2002	0.7263	0.7368	0.72	0.7338
02/21/2002	0.7313	0.7523	0.725	0.7313
02/22/2002	0.7275	0.7425	0.7258	0.7373
02/25/2002	0.7375	0.7375	0.725	0.728
02/26/2002	0.7253	0.7338	0.7253	0.7278
02/27/2002	0.7278	0.7278	0.7183	0.72
02/28/2002	0.72	0.7323	0.7153	0.7153
03/01/2002	0.72	0.7423	0.72	0.7378
03/04/2002	0.725	0.742	0.725	0.7263
03/05/2002	0.7363	0.7363	0.7165	0.7175
03/06/2002	0.7213	0.7225	0.7	0.7038
03/07/2002	0.7	0.7163	0.695	0.7
03/08/2002	0.7338	0.7338	0.7138	0.7213
03/11/2002	0.7323	0.7323	0.703	0.7248
03/12/2002	0.725	0.725	0.7185	0.7188
03/13/2002	0.716	0.7213	0.716	0.72
03/14/2002	0.7125	0.7223	0.7075	0.7093
03/15/2002	0.7113	0.7245	0.7113	0.7245
03/18/2002	0.725	0.7298	0.7165	0.7288
03/19/2002	0.725	0.725	0.7175	0.7225
03/20/2002	0.7153	0.75	0.715	0.74
03/21/2002	0.75	0.76	0.7438	0.7498
03/22/2002	0.745	0.7598	0.7448	0.7598
03/25/2002	0.7513	0.7625	0.7513	0.7575
03/26/2002	0.7625	0.7663	0.755	0.7625
03/27/2002	0.7625	0.7975	0.7625	0.785
03/28/2002	0.7875	0.7988	0.7825	0.7825
03/29/2002	0.7825	0.7825	0.7825	0.7825
04/01/2002	0.7825	0.7825	0.7825	0.7825
04/02/2002	0.7963	0.8125	0.7863	0.8088
04/03/2002	0.8175	0.8438	0.8075	0.81
04/04/2002	0.8	0.815	0.7813	0.8
04/05/2002	0.795	0.8125	0.7875	0.8088
04/08/2002	0.8088	0.8088	0.7875	0.7975
04/09/2002	0.805	0.8213	0.7913	0.82
04/10/2002	0.815	0.825	0.8038	0.8125
04/11/2002	0.815	0.8238	0.8088	0.8175
04/12/2002	0.8175	0.86	0.8175	0.85
04/15/2002	0.85	0.8525	0.83	0.8375
04/16/2002	0.8488	0.8625	0.8438	0.8563
04/17/2002	0.8625	0.87	0.855	0.865
04/18/2002	0.8663	0.9163	0.8663	0.8825
04/19/2002	0.8838	0.8925	0.8775	0.8813
04/22/2002	0.885	0.8925	0.8788	0.8825
04/23/2002	0.8775	0.885	0.8575	0.8775
04/24/2002	0.8875	0.9175	0.87	0.9
04/25/2002	0.9	0.9	0.875	0.8938
04/26/2002	0.9	0.925	0.8963	0.9088
04/29/2002	0.915	0.915	0.8875	0.8875
04/30/2002	0.89	0.8925	0.8825	0.885
05/01/2002	0.885	0.885	0.885	0.885
05/02/2002	0.9	0.9163	0.895	0.9113
05/03/2002	0.9025	0.915	0.9013	0.9075
05/06/2002	0.9075	0.9125	0.8263	0.8725
05/07/2002	0.8813	0.9125	0.8713	0.9
05/08/2002	0.8875	0.91	0.8875	0.8938
05/09/2002	0.8988	0.9025	0.89	0.8988
05/10/2002	0.89	0.8975	0.8863	0.8913
05/13/2002	0.8775	0.8888	0.8688	0.875
05/14/2002	0.8763	0.8875	0.8675	0.8738
05/15/2002	0.8688	0.9075	0.8688	0.9
05/16/2002	0.8925	0.905	0.88	0.905
05/17/2002	0.8875	0.9	0.8875	0.8888
05/20/2002	0.8838	0.8963	0.875	0.8875
05/21/2002	0.8775	0.89	0.8775	0.8813
05/22/2002	0.875	0.9	0.8738	0.9
05/23/2002	0.905	0.905	0.87	0.8925
05/24/2002	0.8775	0.895	0.8775	0.8888
05/27/2002	0.8913	0.8938	0.8725	0.8938
05/28/2002	0.8825	0.9038	0.8825	0.895
05/29/2002	0.8875	0.92	0.8863	0.92
05/30/2002	0.92	0.9613	0.9088	0.95
05/31/2002	0.9425	0.95	0.9263	0.95
06/03/2002	0.9375	0.95	0.9225	0.925
06/04/2002	0.915	0.9163	0.8788	0.89
06/05/2002	0.8963	0.915	0.8963	0.9038
06/06/2002	0.9075	0.9125	0.8913	0.9
06/07/2002	0.9	0.9	0.8625	0.8625
06/10/2002	0.8638	0.8675	0.8375	0.85
06/11/2002	0.8438	0.8675	0.8438	0.8513
06/12/2002	0.85	0.875	0.8438	0.875
06/13/2002	0.875	0.8925	0.8513	0.88
06/14/2002	0.89	0.89	0.8513	0.8513
06/17/2002	0.8438	0.8875	0.8438	0.875
06/18/2002	0.88	0.9	0.8663	0.8725
06/19/2002	0.865	0.8988	0.8538	0.855
06/20/2002	0.8525	0.885	0.83	0.8475
06/21/2002	0.85	0.85	0.8375	0.845
06/24/2002	0.8288	0.83	0.7963	0.8063
06/25/2002	0.8063	0.8138	0.8063	0.8125
06/26/2002	0.8	0.8125	0.7675	0.8125
06/27/2002	0.8125	0.82	0.81	0.81
06/28/2002	0.8	0.84	0.78	0.8375
07/01/2002	0.825	0.8775	0.825	0.8738
07/02/2002	0.8588	0.875	0.8588	0.8663
07/03/2002	0.8588	0.88	0.8513	0.88
07/04/2002	0.8875	0.8875	0.8575	0.87
07/05/2002	0.87	0.8925	0.8325	0.875
07/08/2002	0.8625	0.8875	0.8625	0.8875
07/09/2002	0.8875	0.8913	0.865	0.865
07/10/2002	0.865	0.8825	0.8563	0.8825
07/11/2002	0.875	0.88	0.8638	0.865
07/12/2002	0.8638	0.8738	0.855	0.855
07/15/2002	0.85	0.855	0.8325	0.8325
07/16/2002	0.86	0.86	0.79	0.7938
07/17/2002	0.7988	0.8	0.7763	0.7775
07/18/2002	0.815	0.815	0.775	0.8
07/19/2002	0.7975	0.805	0.79	0.7938
07/22/2002	0.7975	0.815	0.7625	0.775
07/23/2002	0.775	0.7813	0.7613	0.7675
07/24/2002	0.7625	0.7625	0.7025	0.725
07/25/2002	0.7613	0.7613	0.7088	0.7088
07/26/2002	0.725	0.7625	0.7088	0.735
07/29/2002	0.75	0.76	0.7375	0.7415
07/30/2002	0.7413	0.75	0.7283	0.7308
07/31/2002	0.7328	0.7575	0.7328	0.75
08/01/2002	0.7525	0.7775	0.75	0.76
08/02/2002	0.75	0.795	0.7475	0.7563
08/05/2002	0.79	0.79	0.7488	0.75
08/06/2002	0.7513	0.8225	0.7513	0.8125
08/07/2002	0.8088	0.82	0.795	0.815
08/08/2002	0.805	0.8375	0.8038	0.8375
08/09/2002	0.805	0.8413	0.805	0.8413
08/12/2002	0.8263	0.84	0.8188	0.8213
08/13/2002	0.8225	0.8225	0.8013	0.8063
08/14/2002	0.8	0.8	0.745	0.7575
08/15/2002	0.7575	0.7575	0.7575	0.7575
08/16/2002	0.7575	0.7713	0.7488	0.7713
08/19/2002	0.75	0.7625	0.73	0.7438
08/20/2002	0.7438	0.7575	0.7375	0.7575
08/21/2002	0.7475	0.755	0.735	0.755
08/22/2002	0.7563	0.7738	0.755	0.7725
08/23/2002	0.765	0.7988	0.765	0.785
08/26/2002	0.7875	0.8	0.7875	0.7913
08/27/2002	0.7975	0.8013	0.755	0.7825
08/28/2002	0.775	0.78	0.7575	0.775
08/29/2002	0.775	0.775	0.75	0.7738
08/30/2002	0.7675	0.7775	0.7625	0.775
09/02/2002	0.7825	0.7925	0.775	0.7875
09/03/2002	0.7938	0.83	0.7875	0.8175
09/04/2002	0.8175	0.8175	0.7975	0.8
09/05/2002	0.7963	0.8025	0.7925	0.8
09/06/2002	0.8	0.8075	0.7925	0.8
09/09/2002	0.8213	0.8525	0.8075	0.8463
09/10/2002	0.8425	0.875	0.8263	0.855
09/11/2002	0.8563	0.86	0.8138	0.8275
09/12/2002	0.825	0.8375	0.8175	0.8275
09/13/2002	0.83	0.8325	0.81	0.8125
09/16/2002	0.8138	0.8275	0.8063	0.825
09/17/2002	0.825	0.8438	0.8113	0.8225
09/18/2002	0.825	0.8375	0.815	0.825
09/19/2002	0.8375	0.8463	0.8238	0.8375
09/20/2002	0.84	0.8488	0.8363	0.8425
09/23/2002	0.8488	0.855	0.8408	0.85
09/24/2002	0.8438	0.8535	0.8438	0.852
09/25/2002	0.8438	0.8498	0.84	0.845
09/26/2002	0.8425	0.8663	0.8375	0.85
09/27/2002	0.85	0.86	0.8463	0.8538
09/30/2002	0.8488	0.8488	0.7875	0.8225
10/01/2002	0.805	0.875	0.805	0.875
10/02/2002	0.8633	0.8938	0.85	0.875
10/03/2002	0.8603	0.875	0.86	0.8688
10/04/2002	0.8688	0.8825	0.8588	0.8788
10/07/2002	0.875	0.875	0.8313	0.8313
10/08/2002	0.8388	0.8713	0.8388	0.8425
10/09/2002	0.8425	0.8613	0.8425	0.85
10/10/2002	0.8488	0.8488	0.825	0.8275
10/11/2002	0.8253	0.8463	0.8253	0.8375
10/14/2002	0.8333	0.85	0.8333	0.845
10/15/2002	0.8425	0.85	0.8378	0.8438
10/16/2002	0.8375	0.85	0.8375	0.845
10/17/2002	0.8475	0.862	0.838	0.8538
10/18/2002	0.85	0.8505	0.8178	0.8205
10/21/2002	0.8325	0.8348	0.82	0.825
10/22/2002	0.8163	0.82	0.795	0.8025
10/23/2002	0.7975	0.7975	0.7655	0.7655
10/24/2002	0.782	0.7825	0.77	0.775
10/25/2002	0.77	0.8125	0.7638	0.8025
10/28/2002	0.805	0.812	0.7713	0.7713
10/29/2002	0.7723	0.7723	0.7438	0.7563
10/30/2002	0.77	0.7825	0.7625	0.7625
10/31/2002	0.75	0.7725	0.75	0.7543
11/01/2002	0.75	0.775	0.7475	0.7738
11/04/2002	0.785	0.785	0.7568	0.7568
11/05/2002	0.762	0.775	0.7575	0.771
11/06/2002	0.77	0.7975	0.77	0.7975
11/07/2002	0.7975	0.8088	0.775	0.8088
11/08/2002	0.8	0.8013	0.7875	0.7973
11/11/2002	0.7973	0.8118	0.7875	0.7923
11/12/2002	0.79	0.8	0.7875	0.7938
11/13/2002	0.775	0.8	0.773	0.775
11/14/2002	0.7858	0.7858	0.7625	0.765
11/15/2002	0.77	0.7875	0.7675	0.7825
11/18/2002	0.7775	0.8025	0.775	0.8025
11/19/2002	0.79	0.8063	0.79	0.8045
11/20/2002	0.7988	0.7988	0.7913	0.7988
11/21/2002	0.7913	0.7975	0.7775	0.7875
11/22/2002	0.785	0.785	0.7425	0.756
11/25/2002	0.7648	0.7668	0.745	0.7475
11/26/2002	0.7478	0.755	0.7475	0.75
11/27/2002	0.7498	0.75	0.7213	0.7213
11/28/2002	0.728	0.7525	0.728	0.7525
11/29/2002	0.7538	0.755	0.7243	0.74
12/02/2002	0.75	0.75	0.7163	0.7238
12/03/2002	0.7238	0.7238	0.6968	0.7083
12/04/2002	0.7025	0.735	0.7025	0.733
12/05/2002	0.7363	0.7363	0.7153	0.7175
12/06/2002	0.7205	0.741	0.7188	0.741
12/09/2002	0.7413	0.746	0.7288	0.7288
12/10/2002	0.7325	0.7415	0.7275	0.74
12/11/2002	0.7375	0.75	0.7373	0.7498
12/12/2002	0.7488	0.75	0.7375	0.7483
12/13/2002	0.7495	0.7498	0.745	0.7458
12/16/2002	0.7498	0.7585	0.7455	0.7475
12/17/2002	0.748	0.755	0.7425	0.7425
12/18/2002	0.7425	0.75	0.7328	0.75
12/19/2002	0.75	0.75	0.739	0.745
12/20/2002	0.7378	0.75	0.7375	0.7438
12/23/2002	0.7498	0.755	0.7458	0.7488
12/24/2002	0.7488	0.7488	0.7488	0.7488
12/25/2002	0.7488	0.7488	0.7488	0.7488
12/26/2002	0.7488	0.7488	0.7488	0.7488
12/27/2002	0.75	0.75	0.7383	0.7383
12/30/2002	0.75	0.7585	0.7443	0.7443
12/31/2002	0.7443	0.7443	0.7443	0.7443

Menu

Create your free account now!

CPR.MI: Davide Campari-Milano N.V. Historical Data

2002 Historical Chart

Average

Low

High