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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4005
CLOSE 8.4001

Low

LOW 7.28

High

HIGH 9.31
DATEOPENHIGHLOWCLOSE
01/02/20197.347.427.287.37
01/03/20197.357.597.287.53
01/04/20197.597.827.527.82
01/07/20197.847.887.77.75
01/08/20197.787.87.687.7
01/09/20197.737.777.477.51
01/10/20197.477.587.427.58
01/11/20197.627.877.557.75
01/14/20197.77.857.667.71
01/15/20197.757.767.687.72
01/16/20197.747.747.67.62
01/17/20197.67.947.67.93
01/18/20197.9987.817.99
01/21/20197.9787.887.93
01/22/20197.937.957.817.84
01/23/20197.817.927.767.87
01/24/20197.887.917.747.82
01/25/20197.827.877.767.79
01/28/20197.787.867.747.82
01/29/20197.818.057.88.01
01/30/20198.018.047.877.91
01/31/20197.917.917.747.85
02/01/20197.887.947.767.84
02/04/20197.827.917.827.85
02/05/20197.747.887.687.86
02/06/20197.857.947.837.84
02/07/20197.847.947.847.87
02/08/20197.847.957.847.89
02/11/20197.928.097.927.99
02/12/20198.048.097.97.94
02/13/20197.988.097.978.03
02/14/20198.068.228.068.12
02/15/20198.128.258.098.2
02/18/20198.218.268.168.26
02/19/20198.248.268.158.25
02/20/20198.278.38.218.28
02/21/20198.38.48.268.32
02/22/20198.328.348.248.28
02/25/20198.328.378.238.28
02/26/20198.268.358.218.35
02/27/20198.348.348.178.23
02/28/20198.218.398.188.39
03/01/20198.48.448.328.41
03/04/20198.438.488.398.47
03/05/20198.488.577.697.91
03/06/20197.87.97.657.9
03/07/20197.987.857.92
03/08/20197.898.017.878
03/11/201988.137.938.02
03/12/20198.068.167.978.16
03/13/20198.178.258.138.15
03/14/20198.198.328.158.3
03/15/20198.348.448.278.44
03/18/20198.418.448.368.4
03/19/20198.418.58.388.45
03/20/20198.428.578.48.47
03/21/20198.458.638.458.61
03/22/20198.648.668.448.47
03/25/20198.689.18.568.74
03/26/20198.798.878.648.87
03/27/20198.888.98.718.76
03/28/20198.788.858.748.8
03/29/20198.838.838.78.75
04/01/20198.88.828.648.69
04/02/20198.78.748.668.69
04/03/20198.748.758.618.65
04/04/20198.648.738.638.67
04/05/20198.678.718.618.68
04/08/20198.718.748.618.74
04/09/20198.738.748.578.57
04/10/20198.588.738.588.73
04/11/20198.748.838.718.79
04/12/20198.798.828.658.77
04/15/20198.778.858.728.8
04/16/20198.778.818.78.7
04/17/20198.698.738.538.62
04/18/20198.628.718.618.63
04/23/20198.668.818.628.8
04/24/20198.828.878.768.82
04/25/20198.88.948.788.94
04/26/20198.978.998.898.89
04/29/20198.898.98.778.86
04/30/20198.869.048.868.99
05/02/20198.999.058.88.81
05/03/20198.88.888.778.87
05/06/20198.788.98.728.86
05/07/20198.99.188.99.05
05/08/20199.129.239.019.2
05/09/20199.29.249.129.13
05/10/20199.29.319.159.22
05/13/20199.279.289.19.16
05/14/20199.049.128.829.09
05/15/20199.079.189.019.07
05/16/20199.079.098.959.09
05/17/20199.149.189.069.16
05/20/20199.189.239.069.13
05/21/20199.159.249.139.2
05/22/20199.149.269.149.15
05/23/20199.149.199.099.09
05/24/20199.129.159.069.09
05/27/20199.089.149.019.09
05/28/20199.079.18.939.03
05/29/20198.989.038.898.91
05/30/20198.768.98.478.8
05/31/20198.758.768.638.74
06/03/20198.728.768.618.74
06/04/20198.728.838.68.78
06/05/20198.798.898.78.81
06/06/20198.878.898.718.74
06/07/20198.758.888.758.78
06/10/20198.88.828.688.69
06/11/20198.738.828.688.81
06/12/20198.778.98.748.82
06/13/20198.88.828.768.79
06/14/20198.788.788.648.76
06/17/20198.728.838.718.8
06/18/20198.838.978.788.92
06/19/20198.928.928.738.74
06/20/20198.88.978.778.97
06/21/20198.988.998.928.97
06/24/20198.979.28.969.2
06/25/20199.189.28.948.94
06/26/20198.98.928.648.64
06/27/20198.658.658.528.58
06/28/20198.568.648.538.62
07/01/20198.678.748.568.72
07/02/20198.738.858.728.85
07/03/20198.859.078.859.03
07/04/20199.099.098.858.86
07/05/20198.878.958.778.8
07/08/20198.88.878.788.82
07/09/20198.798.898.768.79
07/10/20198.778.828.738.76
07/11/20198.778.848.748.74
07/12/20198.748.758.638.68
07/15/20198.688.748.658.68
07/16/20198.718.718.648.66
07/17/20198.648.718.588.58
07/18/20198.588.688.538.65
07/19/20198.678.728.548.54
07/22/20198.518.628.498.56
07/23/20198.68.638.498.52
07/24/20198.528.648.528.61
07/25/20198.658.698.468.54
07/26/20198.568.588.478.53
07/29/20198.548.558.458.45
07/30/20198.468.948.268.51
07/31/20198.498.498.358.42
08/01/20198.388.428.328.39
08/02/20198.318.428.288.32
08/05/20198.38.328.128.13
08/06/20198.128.27.967.96
08/07/20197.998.017.877.95
08/08/20198.038.067.968
08/09/20197.978.017.787.83
08/12/20197.848.097.848.06
08/13/20198.028.057.97.93
08/14/20197.967.977.777.79
08/16/20197.858.057.817.84
08/19/20197.887.997.867.99
08/20/20197.948.017.877.93
08/21/20197.948.267.948.26
08/22/20198.248.328.28.3
08/23/20198.328.338.168.16
08/26/20198.188.248.098.23
08/27/20198.248.478.228.46
08/28/20198.458.488.358.45
08/29/20198.468.588.428.57
08/30/20198.528.628.58.53
09/02/20198.528.638.58.63
09/03/20198.658.718.578.65
09/04/20198.718.778.678.71
09/05/20198.748.748.528.65
09/06/20198.618.78.558.65
09/09/20198.688.698.458.48
09/10/20198.538.548.358.39
09/11/20198.468.478.348.39
09/12/20198.378.598.368.53
09/13/20198.528.538.338.35
09/16/20198.38.328.158.15
09/17/20198.138.298.128.26
09/18/20198.248.368.188.23
09/19/20198.278.298.158.17
09/20/20198.28.248.148.19
09/23/20198.218.38.198.23
09/24/20198.268.48.238.35
09/25/20198.328.328.228.24
09/26/20198.228.438.228.39
09/27/20198.328.48.228.25
09/30/20198.248.38.158.29
10/01/20198.38.388.238.3
10/02/20198.38.338.068.06
10/03/20198.028.238.018.2
10/04/20198.198.368.188.35
10/07/20198.328.418.328.4
10/08/20198.428.428.378.39
10/09/20198.428.468.398.45
10/10/20198.478.498.48.47
10/11/20198.498.518.48.49
10/14/20198.498.498.458.49
10/15/20198.518.538.478.49
10/16/20198.478.518.368.36
10/17/20198.38.378.268.28
10/18/20198.358.358.098.09
10/21/20198.18.17.978.06
10/22/20198.098.097.917.91
10/23/20197.917.987.857.98
10/24/20197.998.067.948.03
10/25/201988.197.988.18
10/28/20198.158.218.18.18
10/29/20198.228.488.158.28
10/30/20198.38.358.158.15
10/31/20198.158.38.158.22
11/01/20198.268.298.28.22
11/04/20198.28.288.188.28
11/05/20198.258.358.238.35
11/06/20198.38.318.188.3
11/07/20198.318.328.28.22
11/08/20198.228.278.188.27
11/11/20198.268.328.238.24
11/12/20198.248.278.198.2
11/13/20198.218.318.198.2
11/14/20198.258.288.198.21
11/15/20198.228.348.218.34
11/18/20198.348.438.298.34
11/19/20198.368.398.268.26
11/20/20198.298.378.258.3
11/21/20198.38.348.258.32
11/22/20198.328.368.288.28
11/25/20198.338.368.198.32
11/26/20198.288.478.288.46
11/27/20198.478.538.388.47
11/28/20198.438.478.358.4
11/29/20198.378.48.298.29
12/02/20198.328.328.118.12
12/03/20198.148.198.128.16
12/04/20198.148.228.18.17
12/05/20198.178.238.138.17
12/06/20198.178.28.118.2
12/09/20198.28.28.078.16
12/10/20198.168.198.018.19
12/11/20198.158.238.118.23
12/12/20198.238.268.168.18
12/13/20198.238.268.038.06
12/16/20198.078.148.078.14
12/17/20198.158.198.118.14
12/18/20198.118.28.118.2
12/19/20198.168.28.128.14
12/20/20198.238.38.148.26
12/23/20198.38.328.248.3
12/27/20198.348.348.248.27
12/30/20198.288.298.148.14