Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Davide Campari-Milano N.V. logo
CPR.MI
Davide Campari-Milano N.V.
13:12:19
5.424 €
0.0000 (%0.00)
Previous Close: 5.456
Day Low₺5.424
Day High₺5.506
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.947
CLOSE 2.9442

Low

LOW 2.5

High

HIGH 3.22
DATEOPENHIGHLOWCLOSE
01/02/20143.053.063.013.03
01/03/20143.053.053.033.05
01/06/20143.053.073.043.06
01/07/20143.063.073.053.05
01/08/20143.053.0633
01/09/20143.023.0633.04
01/10/20143.043.093.033.09
01/13/20143.093.23.053.16
01/14/20143.133.143.113.14
01/15/20143.133.143.093.1
01/16/20143.113.123.093.1
01/17/20143.13.123.083.11
01/20/20143.13.133.13.12
01/21/20143.13.143.083.11
01/22/20143.113.143.13.11
01/23/20143.13.123.063.08
01/24/20143.083.083.023.03
01/27/20143.033.063.023.03
01/28/20143.033.093.033.08
01/29/20143.083.113.013.03
01/30/20143.013.022.942.96
01/31/20142.9732.932.96
02/03/20142.972.992.922.92
02/04/20142.932.952.92.94
02/05/20142.922.942.912.93
02/06/20142.953.012.933.01
02/07/201433.012.963
02/10/201433.012.962.99
02/11/20142.983.012.973
02/12/20142.983.062.983.05
02/13/20143.043.0633.06
02/14/20143.083.133.063.12
02/17/20143.113.123.073.08
02/18/20143.13.13.033.04
02/19/20143.043.073.033.04
02/20/20143.023.083.013.08
02/21/20143.083.093.053.08
02/24/20143.063.13.063.09
02/25/20143.083.13.073.1
02/26/20143.093.123.093.11
02/27/20143.113.123.073.11
02/28/20143.13.113.083.09
03/03/20143.053.073.023.02
03/04/20143.033.083.033.08
03/05/20143.053.073.043.06
03/06/20143.063.083.053.06
03/07/20143.053.073.043.04
03/10/20143.033.053.013.05
03/11/20143.063.13.053.08
03/12/20143.123.162.882.96
03/13/20142.932.972.882.94
03/14/20142.932.942.872.88
03/17/20142.872.92.852.9
03/18/20142.92.942.872.92
03/19/20142.912.932.892.9
03/20/20142.892.912.872.9
03/21/20142.872.92.872.88
03/24/20142.872.892.862.86
03/25/20142.872.92.862.89
03/26/20142.912.942.92.93
03/27/20142.942.962.922.95
03/28/20142.962.982.932.96
03/31/20142.9932.962.98
04/01/20142.992.992.942.95
04/02/20142.962.982.932.93
04/03/20142.943.012.913
04/04/201433.072.993.07
04/07/20143.043.063.033.04
04/08/20143.053.073.023.04
04/09/20143.053.083.033.03
04/10/20143.053.0633.02
04/11/20143.013.052.983.04
04/14/20143.043.113.043.11
04/15/20143.123.153.083.08
04/16/20143.123.173.113.16
04/17/20143.163.163.063.07
04/22/20143.093.133.073.13
04/23/20143.133.143.073.07
04/24/20143.083.113.043.07
04/25/20143.083.093.063.08
04/28/20143.073.123.073.1
04/29/20143.123.153.113.14
04/30/20143.133.153.113.13
05/02/20143.133.173.133.14
05/05/20143.153.153.113.15
05/06/20143.143.153.13.11
05/07/20143.13.133.13.11
05/08/20143.133.153.113.13
05/09/20143.123.153.13.13
05/12/20143.123.193.083.1
05/13/20143.133.162.942.99
05/14/20143.023.062.993.04
05/15/20143.043.062.992.99
05/16/20143.023.12.993.05
05/19/20143.023.042.983
05/20/20142.983.022.983
05/21/20142.983.052.983.03
05/22/20143.043.063.013.02
05/23/20143.033.073.013.04
05/26/20143.083.113.073.11
05/27/20143.113.113.083.08
05/28/20143.13.13.063.09
05/29/20143.13.143.093.14
05/30/20143.143.153.133.14
06/02/20143.153.153.133.14
06/03/20143.083.093.063.08
06/04/20143.083.093.043.06
06/05/20143.053.113.053.11
06/06/20143.093.113.073.1
06/09/20143.13.133.073.13
06/10/20143.133.143.13.14
06/11/20143.143.143.123.13
06/12/20143.123.143.113.13
06/13/20143.133.143.093.11
06/16/20143.113.123.093.11
06/17/20143.13.123.13.12
06/18/20143.13.173.13.16
06/19/20143.173.213.173.2
06/20/20143.223.223.163.21
06/23/20143.23.223.163.2
06/24/20143.23.223.183.21
06/25/20143.23.213.183.19
06/26/20143.183.223.183.19
06/27/20143.23.23.163.16
06/30/20143.163.173.143.16
07/01/20143.153.163.113.12
07/02/20143.123.183.123.15
07/03/20143.143.193.143.17
07/04/20143.183.183.143.14
07/07/20143.153.153.083.08
07/08/20143.093.13.053.05
07/09/20143.043.073.043.07
07/10/20143.033.052.962.96
07/11/20142.953.022.953.02
07/14/20143.043.043.013.03
07/15/20143.023.032.942.95
07/16/20142.973.032.963.03
07/17/20143.033.0733
07/18/20142.993.022.962.99
07/21/20142.982.982.942.95
07/22/20142.9632.952.97
07/23/20142.962.982.952.95
07/24/20142.962.992.942.96
07/25/20142.962.962.942.94
07/28/20142.952.982.942.95
07/29/20142.972.992.962.97
07/30/20142.992.992.942.95
07/31/20142.952.962.912.92
08/01/20142.932.932.882.9
08/04/20142.92.942.92.92
08/05/20142.93.042.882.89
08/06/20142.922.922.832.85
08/07/20142.852.872.82.81
08/08/20142.82.842.792.81
08/11/20142.822.842.82.82
08/12/20142.822.832.792.81
08/13/20142.832.832.82.81
08/14/20142.812.852.792.85
08/18/20142.852.912.842.85
08/19/20142.862.92.852.89
08/20/20142.882.912.882.88
08/21/20142.882.922.872.92
08/22/20142.92.922.882.88
08/25/20142.912.952.92.95
08/26/20142.942.962.922.96
08/27/20142.962.972.942.95
08/28/20142.942.962.912.91
08/29/20142.922.952.92.93
09/01/20142.952.962.922.93
09/02/20142.932.962.932.96
09/03/20142.973.012.973
09/04/20142.973.032.973.03
09/05/20143.013.022.982.98
09/08/20142.9832.962.97
09/09/20142.962.982.942.95
09/10/20142.962.962.932.94
09/11/20142.942.952.892.9
09/12/20142.912.922.872.88
09/15/20142.892.912.872.9
09/16/20142.922.922.892.92
09/17/20142.932.942.922.94
09/18/20142.922.942.92.92
09/19/20142.922.942.892.9
09/22/20142.92.922.892.9
09/23/20142.872.92.842.85
09/24/20142.842.872.842.85
09/25/20142.852.862.812.81
09/26/20142.832.842.792.82
09/29/20142.832.852.82.83
09/30/20142.852.872.832.86
10/01/20142.852.862.82.82
10/02/20142.822.822.752.76
10/03/20142.782.792.752.79
10/06/20142.82.822.772.77
10/07/20142.762.772.732.75
10/08/20142.762.772.732.74
10/09/20142.762.792.752.77
10/10/20142.772.812.752.8
10/13/20142.82.82.72.71
10/14/20142.712.722.682.71
10/15/20142.72.732.632.63
10/16/20142.662.672.522.59
10/17/20142.582.662.562.66
10/20/20142.652.682.632.67
10/21/20142.652.712.652.71
10/22/20142.692.732.682.72
10/23/20142.722.772.72.77
10/24/20142.762.762.732.74
10/27/20142.772.772.712.73
10/28/20142.732.792.732.79
10/29/20142.772.822.772.79
10/30/20142.82.812.742.8
10/31/20142.842.872.812.87
11/03/20142.842.862.782.78
11/04/20142.772.812.752.76
11/05/20142.772.832.772.83
11/06/20142.832.842.792.8
11/07/20142.82.82.772.78
11/10/20142.792.812.772.8
11/11/20142.822.842.792.79
11/12/20142.82.82.632.63
11/13/20142.672.672.62.63
11/14/20142.632.692.622.63
11/17/20142.622.692.612.67
11/18/20142.682.712.682.71
11/19/20142.72.732.72.7
11/20/20142.722.732.672.71
11/21/20142.732.772.712.76
11/24/20142.752.792.742.77
11/25/20142.762.82.752.76
11/26/20142.752.792.752.78
11/27/20142.82.822.772.8
11/28/20142.822.822.782.81
12/01/20142.82.832.792.8
12/02/20142.82.842.782.81
12/03/20142.822.842.812.84
12/04/20142.842.862.752.75
12/05/20142.782.822.782.82
12/08/20142.82.822.792.8
12/09/20142.782.782.72.7
12/10/20142.712.732.682.7
12/11/20142.72.722.662.68
12/12/20142.662.672.592.59
12/15/20142.62.632.562.58
12/16/20142.592.612.532.61
12/17/20142.62.612.542.56
12/18/20142.582.592.522.52
12/19/20142.542.562.52.54
12/22/20142.562.582.552.57
12/23/20142.592.612.572.59
12/29/20142.572.592.552.56
12/30/20142.572.582.562.58