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

2016 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 4.3757

CLOSE 4.3777

Low

LOW 3.44

High

HIGH 5.14

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	3.94	3.95	3.83	3.88
01/05/2016	3.9	3.97	3.88	3.94
01/06/2016	3.93	3.95	3.85	3.88
01/07/2016	3.82	3.94	3.75	3.79
01/08/2016	3.79	3.84	3.77	3.78
01/11/2016	3.79	3.84	3.76	3.83
01/12/2016	3.81	3.92	3.81	3.91
01/13/2016	3.93	3.98	3.92	3.97
01/14/2016	3.92	3.97	3.85	3.85
01/15/2016	3.82	3.85	3.75	3.8
01/18/2016	3.81	3.85	3.74	3.75
01/19/2016	3.83	3.85	3.77	3.84
01/20/2016	3.79	3.8	3.68	3.7
01/21/2016	3.7	3.84	3.68	3.78
01/22/2016	3.83	3.87	3.79	3.84
01/25/2016	3.87	3.9	3.83	3.88
01/26/2016	3.85	3.94	3.83	3.93
01/27/2016	3.94	3.95	3.88	3.95
01/28/2016	3.94	4	3.84	3.85
01/29/2016	3.92	4.03	3.89	4.03
02/01/2016	4.03	4.07	3.94	4.01
02/02/2016	4.02	4.04	3.96	4
02/03/2016	4.02	4.03	3.91	3.91
02/04/2016	3.92	3.93	3.72	3.74
02/05/2016	3.71	3.72	3.64	3.71
02/08/2016	3.73	3.73	3.53	3.54
02/09/2016	3.56	3.63	3.5	3.59
02/10/2016	3.65	3.71	3.58	3.67
02/11/2016	3.62	3.63	3.47	3.47
02/12/2016	3.52	3.53	3.44	3.52
02/15/2016	3.56	3.61	3.56	3.58
02/16/2016	3.58	3.59	3.46	3.5
02/17/2016	3.52	3.6	3.52	3.58
02/18/2016	3.57	3.59	3.53	3.54
02/19/2016	3.55	3.62	3.51	3.58
02/22/2016	3.64	3.66	3.62	3.63
02/23/2016	3.63	3.66	3.6	3.62
02/24/2016	3.64	3.66	3.56	3.58
02/25/2016	3.63	3.68	3.59	3.67
02/26/2016	3.7	3.72	3.64	3.65
02/29/2016	3.61	3.63	3.58	3.63
03/01/2016	3.61	3.95	3.61	3.75
03/02/2016	3.84	3.88	3.79	3.81
03/03/2016	3.83	3.83	3.76	3.83
03/04/2016	3.83	3.9	3.81	3.89
03/07/2016	3.9	3.9	3.85	3.89
03/08/2016	3.88	3.88	3.78	3.84
03/09/2016	3.83	3.95	3.83	3.9
03/10/2016	3.89	4.01	3.88	3.92
03/11/2016	3.95	4.02	3.95	3.98
03/14/2016	3.99	4.18	3.96	4.18
03/15/2016	4.18	4.26	4.16	4.26
03/16/2016	4.26	4.37	4.23	4.32
03/17/2016	4.37	4.39	4.29	4.36
03/18/2016	4.34	4.37	4.29	4.35
03/21/2016	4.33	4.37	4.32	4.36
03/22/2016	4.35	4.38	4.27	4.35
03/23/2016	4.38	4.42	4.34	4.37
03/24/2016	4.37	4.38	4.32	4.33
03/29/2016	4.34	4.38	4.32	4.33
03/30/2016	4.37	4.43	4.35	4.41
03/31/2016	4.39	4.44	4.35	4.39
04/01/2016	4.36	4.4	4.31	4.35
04/04/2016	4.36	4.47	4.34	4.4
04/05/2016	4.4	4.45	4.33	4.34
04/06/2016	4.38	4.38	4.3	4.34
04/07/2016	4.33	4.36	4.29	4.31
04/08/2016	4.3	4.38	4.3	4.38
04/11/2016	4.34	4.36	4.29	4.31
04/12/2016	4.28	4.3	4.21	4.25
04/13/2016	4.31	4.31	4.2	4.28
04/14/2016	4.3	4.32	4.25	4.31
04/15/2016	4.31	4.31	4.22	4.24
04/18/2016	4.2	4.25	4.18	4.25
04/19/2016	4.27	4.35	4.22	4.34
04/20/2016	4.31	4.37	4.28	4.37
04/21/2016	4.34	4.37	4.24	4.32
04/22/2016	4.32	4.35	4.26	4.26
04/25/2016	4.28	4.32	4.26	4.3
04/26/2016	4.33	4.36	4.31	4.31
04/27/2016	4.3	4.34	4.22	4.34
04/28/2016	4.31	4.31	4.22	4.28
04/29/2016	4.25	4.27	4.22	4.22
05/02/2016	4.21	4.23	4.17	4.2
05/03/2016	4.18	4.2	4.13	4.18
05/04/2016	4.18	4.23	4.18	4.22
05/05/2016	4.21	4.29	4.21	4.23
05/06/2016	4.25	4.27	4.22	4.26
05/09/2016	4.28	4.49	4.23	4.38
05/10/2016	4.34	4.44	4.26	4.4
05/11/2016	4.36	4.37	4.28	4.3
05/12/2016	4.3	4.32	4.26	4.28
05/13/2016	4.26	4.32	4.23	4.29
05/16/2016	4.26	4.3	4.23	4.27
05/17/2016	4.32	4.32	4.17	4.19
05/18/2016	4.18	4.21	4.17	4.2
05/19/2016	4.17	4.18	4.09	4.09
05/20/2016	4.11	4.22	4.11	4.22
05/23/2016	4.18	4.21	4.12	4.15
05/24/2016	4.14	4.3	4.13	4.29
05/25/2016	4.29	4.36	4.26	4.36
05/26/2016	4.35	4.37	4.31	4.35
05/27/2016	4.33	4.36	4.32	4.35
05/30/2016	4.36	4.37	4.34	4.37
05/31/2016	4.37	4.38	4.34	4.34
06/01/2016	4.34	4.38	4.34	4.36
06/02/2016	4.38	4.38	4.35	4.37
06/03/2016	4.38	4.4	4.33	4.37
06/06/2016	4.36	4.39	4.35	4.36
06/07/2016	4.35	4.42	4.33	4.39
06/08/2016	4.36	4.38	4.33	4.35
06/09/2016	4.36	4.36	4.29	4.29
06/10/2016	4.29	4.31	4.16	4.16
06/13/2016	4.14	4.16	4.09	4.11
06/14/2016	4.09	4.12	4.06	4.11
06/15/2016	4.14	4.18	4.12	4.12
06/16/2016	4.06	4.16	4.05	4.13
06/17/2016	4.14	4.17	4.09	4.13
06/20/2016	4.14	4.27	4.14	4.27
06/21/2016	4.25	4.32	4.22	4.27
06/22/2016	4.29	4.29	4.22	4.22
06/23/2016	4.24	4.33	4.23	4.33
06/24/2016	4.09	4.22	4.05	4.14
06/27/2016	4.1	4.22	4.1	4.14
06/28/2016	4.18	4.33	4.18	4.31
06/29/2016	4.36	4.37	4.27	4.36
06/30/2016	4.33	4.44	4.3	4.44
07/01/2016	4.44	4.46	4.39	4.43
07/04/2016	4.45	4.45	4.39	4.42
07/05/2016	4.41	4.44	4.37	4.41
07/06/2016	4.38	4.41	4.26	4.27
07/07/2016	4.31	4.34	4.29	4.31
07/08/2016	4.3	4.38	4.3	4.37
07/11/2016	4.38	4.43	4.38	4.43
07/12/2016	4.43	4.46	4.41	4.43
07/13/2016	4.41	4.41	4.32	4.35
07/14/2016	4.35	4.39	4.33	4.39
07/15/2016	4.38	4.39	4.33	4.34
07/18/2016	4.34	4.42	4.34	4.41
07/19/2016	4.41	4.42	4.36	4.42
07/20/2016	4.43	4.46	4.41	4.46
07/21/2016	4.46	4.46	4.42	4.44
07/22/2016	4.43	4.52	4.43	4.5
07/25/2016	4.5	4.6	4.5	4.58
07/26/2016	4.6	4.62	4.52	4.58
07/27/2016	4.57	4.63	4.56	4.6
07/28/2016	4.6	4.61	4.56	4.57
07/29/2016	4.59	4.63	4.58	4.62
08/01/2016	4.65	4.68	4.6	4.63
08/02/2016	4.61	5.03	4.5	4.84
08/03/2016	4.84	4.91	4.81	4.81
08/04/2016	4.8	4.83	4.76	4.81
08/05/2016	4.8	4.84	4.77	4.82
08/08/2016	4.8	4.81	4.73	4.73
08/09/2016	4.74	4.78	4.72	4.78
08/10/2016	4.74	4.78	4.72	4.75
08/11/2016	4.85	4.97	4.83	4.97
08/12/2016	4.95	4.99	4.93	4.98
08/16/2016	4.95	4.97	4.89	4.89
08/17/2016	4.92	4.92	4.84	4.86
08/18/2016	4.87	4.89	4.84	4.87
08/19/2016	4.82	4.88	4.8	4.85
08/22/2016	4.85	4.93	4.84	4.91
08/23/2016	4.9	4.94	4.88	4.9
08/24/2016	4.88	4.92	4.85	4.88
08/25/2016	4.87	4.88	4.84	4.88
08/26/2016	4.91	4.93	4.89	4.93
08/29/2016	4.89	4.91	4.88	4.9
08/30/2016	4.89	4.97	4.89	4.96
08/31/2016	4.93	4.95	4.88	4.88
09/01/2016	4.98	5	4.85	4.85
09/02/2016	4.86	5.01	4.85	5.01
09/05/2016	5.03	5.05	4.97	4.98
09/06/2016	5	5	4.97	4.98
09/07/2016	4.97	5.03	4.97	5.02
09/08/2016	5	5.03	4.9	4.91
09/09/2016	4.89	4.9	4.75	4.78
09/12/2016	4.75	4.77	4.68	4.76
09/13/2016	4.81	4.82	4.69	4.69
09/14/2016	4.74	4.76	4.71	4.72
09/15/2016	4.72	4.8	4.7	4.8
09/16/2016	4.85	4.94	4.78	4.79
09/19/2016	4.8	4.84	4.78	4.82
09/20/2016	4.79	4.83	4.78	4.8
09/21/2016	4.85	4.87	4.78	4.79
09/22/2016	4.86	5.03	4.82	5.02
09/23/2016	4.99	4.99	4.95	4.96
09/26/2016	4.97	4.99	4.91	4.96
09/27/2016	4.98	5.01	4.94	4.97
09/28/2016	4.97	5.1	4.97	5.05
09/29/2016	5.11	5.14	4.99	5.03
09/30/2016	4.96	5.05	4.95	5.01
10/03/2016	5.03	5.11	4.97	5
10/04/2016	5.03	5.05	4.96	4.96
10/05/2016	4.96	4.98	4.89	4.89
10/06/2016	4.88	4.9	4.84	4.87
10/07/2016	4.9	4.91	4.77	4.77
10/10/2016	4.77	4.8	4.76	4.79
10/11/2016	4.78	4.87	4.77	4.8
10/12/2016	4.79	4.84	4.79	4.8
10/13/2016	4.77	4.81	4.72	4.74
10/14/2016	4.72	4.86	4.72	4.85
10/17/2016	4.81	4.83	4.72	4.74
10/18/2016	4.76	4.81	4.76	4.8
10/19/2016	4.77	4.83	4.72	4.83
10/20/2016	4.84	4.84	4.75	4.79
10/21/2016	4.8	4.83	4.76	4.76
10/24/2016	4.76	4.78	4.66	4.66
10/25/2016	4.67	4.72	4.66	4.66
10/26/2016	4.68	4.71	4.61	4.62
10/27/2016	4.62	4.64	4.59	4.62
10/28/2016	4.63	4.63	4.58	4.59
10/31/2016	4.61	4.62	4.58	4.59
11/01/2016	4.59	4.63	4.54	4.54
11/02/2016	4.53	4.59	4.48	4.49
11/03/2016	4.51	4.52	4.41	4.43
11/04/2016	4.4	4.41	4.35	4.37
11/07/2016	4.4	4.52	4.38	4.52
11/08/2016	4.55	4.68	4.47	4.48
11/09/2016	4.4	4.51	4.35	4.43
11/10/2016	4.43	4.44	4.21	4.22
11/11/2016	4.24	4.28	4.18	4.22
11/14/2016	4.32	4.35	4.26	4.3
11/15/2016	4.31	4.43	4.29	4.4
11/16/2016	4.39	4.4	4.27	4.28
11/17/2016	4.3	4.41	4.3	4.4
11/18/2016	4.45	4.47	4.4	4.42
11/21/2016	4.4	4.47	4.37	4.43
11/22/2016	4.47	4.47	4.42	4.45
11/23/2016	4.44	4.49	4.42	4.49
11/24/2016	4.5	4.52	4.45	4.47
11/25/2016	4.49	4.55	4.46	4.53
11/28/2016	4.49	4.53	4.44	4.48
11/29/2016	4.47	4.51	4.46	4.49
11/30/2016	4.53	4.59	4.51	4.55
12/01/2016	4.52	4.52	4.45	4.46
12/02/2016	4.44	4.47	4.42	4.43
12/05/2016	4.4	4.54	4.39	4.51
12/06/2016	4.48	4.58	4.48	4.58
12/07/2016	4.6	4.62	4.5	4.53
12/08/2016	4.51	4.61	4.51	4.61
12/09/2016	4.61	4.68	4.59	4.65
12/12/2016	4.65	4.65	4.62	4.62
12/13/2016	4.57	4.67	4.57	4.66
12/14/2016	4.62	4.66	4.57	4.57
12/15/2016	4.62	4.62	4.53	4.56
12/16/2016	4.59	4.62	4.54	4.59
12/19/2016	4.56	4.66	4.56	4.66
12/20/2016	4.62	4.66	4.56	4.61
12/21/2016	4.61	4.63	4.56	4.62
12/22/2016	4.59	4.63	4.56	4.59
12/23/2016	4.58	4.64	4.58	4.64
12/27/2016	4.65	4.67	4.64	4.64
12/28/2016	4.66	4.67	4.62	4.64
12/29/2016	4.63	4.68	4.63	4.63
12/30/2016	4.63	4.68	4.63	4.64

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High