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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.244
CLOSE 8.2519

Low

LOW 5.04

High

HIGH 9.87
DATEOPENHIGHLOWCLOSE
01/02/20208.28.28.128.12
01/03/20208.128.188.078.18
01/06/20208.168.187.998.15
01/07/20208.168.198.058.05
01/08/20208.018.127.998.12
01/09/20208.148.258.038.23
01/10/20208.228.268.128.12
01/13/20208.148.168.078.12
01/14/20208.158.218.088.21
01/15/20208.218.328.198.27
01/16/20208.48.468.378.43
01/17/20208.478.668.468.65
01/20/20208.658.668.68.61
01/21/20208.618.618.478.57
01/22/20208.68.728.578.66
01/23/20208.638.718.618.63
01/24/20208.638.798.638.72
01/27/20208.648.78.578.7
01/28/20208.698.768.638.76
01/29/20208.738.898.728.89
01/30/20208.798.888.798.82
01/31/20208.838.868.738.73
02/03/20208.748.868.748.85
02/04/20208.888.998.868.93
02/05/20208.918.998.878.97
02/06/20208.979.058.779.05
02/07/20209.049.078.999.02
02/10/20209.019.078.999.07
02/11/20209.079.139.039.03
02/12/20209.039.119.019.07
02/13/20209.079.118.928.97
02/14/202099.038.958.96
02/17/20208.978.988.788.91
02/18/20208.919.038.898.99
02/19/20208.538.828.418.68
02/20/20208.688.738.58.52
02/21/20208.498.68.458.55
02/24/20208.268.268.028.08
02/25/20208.098.148.038.04
02/26/20208.018.137.828.13
02/27/20208.088.087.777.77
02/28/20207.577.617.47.54
03/02/20207.727.797.367.49
03/03/20207.627.717.547.62
03/04/20207.647.737.567.69
03/05/20207.757.757.527.66
03/06/20207.57.577.257.41
03/09/20206.717.176.76.99
03/10/20207.047.156.736.82
03/11/20206.866.956.626.64
03/12/20206.336.375.575.57
03/13/20205.96.155.685.79
03/16/20205.585.645.045.62
03/17/20205.886.065.345.54
03/18/20205.576.245.546.13
03/19/20206.176.776.176.74
03/20/20206.847.076.236.35
03/23/20206.096.66.076.3
03/24/20206.576.856.316.58
03/25/20206.77.076.77.07
03/26/20206.977.216.857.14
03/27/202077.076.86.82
03/30/20206.936.996.596.65
03/31/20206.626.766.516.55
04/01/20206.456.496.136.29
04/02/20206.326.536.256.38
04/03/20206.326.386.116.11
04/06/20206.246.736.26.73
04/07/20206.956.986.526.66
04/08/20206.586.746.496.6
04/09/20206.746.746.476.63
04/14/20206.676.716.66.69
04/15/20206.626.736.66.69
04/16/20206.816.836.726.76
04/17/20206.857.086.846.95
04/20/20206.966.966.676.73
04/21/20206.76.856.596.68
04/22/20206.686.866.626.66
04/23/20206.656.76.596.62
04/24/20206.526.736.516.67
04/27/20206.756.836.736.83
04/28/20206.86.896.796.85
04/29/20206.827.086.817.03
04/30/20207.17.127.017.07
05/04/20206.877.076.856.86
05/05/20206.857.086.656.93
05/06/20206.927.256.927.01
05/07/20207.047.26.977.03
05/08/20207.17.297.057.19
05/11/20207.247.37.157.21
05/12/20207.157.347.157.34
05/13/20207.257.327.167.18
05/14/20207.177.36.916.94
05/15/20207.167.266.96.9
05/18/20207.017.277.19
05/19/20207.257.256.726.74
05/20/20206.766.916.716.91
05/21/20206.896.956.766.76
05/22/20206.736.96.686.9
05/25/20206.947.026.916.91
05/26/20207.047.046.916.97
05/27/20206.967.026.96.95
05/28/20206.97.446.897.4
05/29/20207.367.417.167.3
06/01/20207.357.357.157.19
06/02/20207.267.397.247.36
06/03/20207.427.457.37.35
06/04/20207.347.457.317.4
06/05/20207.457.487.377.4
06/08/20207.487.497.387.4
06/09/20207.47.497.257.39
06/10/20207.417.477.357.43
06/11/20207.337.377.257.31
06/12/20207.247.587.227.46
06/15/20207.327.47.217.32
06/16/20207.457.627.387.57
06/17/20207.587.77.577.59
06/18/20207.587.657.467.65
06/19/20207.677.867.677.71
06/22/20207.687.917.637.7
06/23/20207.737.867.697.85
06/24/20207.797.867.657.65
06/25/20207.627.637.257.4
06/26/20207.437.597.437.53
06/29/20207.57.587.447.53
06/30/20207.537.597.477.5
07/01/20207.477.627.427.6
07/02/20207.667.877.647.82
07/03/20207.827.877.717.72
07/06/20207.97.937.827.9
07/07/20207.877.947.817.94
07/08/20207.898.017.857.98
07/09/202088.227.918.12
07/10/20208.058.188.048.14
07/13/20208.228.258.078.09
07/14/20208.058.067.878.03
07/15/20208.068.248.048.21
07/16/20208.18.228.078.19
07/17/20208.28.217.998.11
07/20/20208.118.1988.17
07/21/20208.218.288.28.27
07/22/20208.248.288.128.15
07/23/20208.228.348.178.31
07/24/20208.218.268.18.16
07/27/20208.148.238.098.12
07/28/20208.228.568.118.56
07/29/20208.638.88.598.73
07/30/20208.678.848.398.51
07/31/20208.58.698.468.51
08/03/20208.518.578.48.57
08/04/20208.68.68.418.52
08/05/20208.588.638.528.59
08/06/20208.548.598.48.43
08/07/20208.438.588.398.5
08/10/20208.58.558.448.51
08/11/20208.558.718.538.56
08/12/20208.548.748.538.74
08/13/20208.78.758.78.7
08/14/20208.648.738.528.57
08/17/20208.588.658.488.6
08/18/20208.578.648.538.54
08/19/20208.538.668.538.64
08/20/20208.68.628.538.57
08/21/20208.588.588.448.52
08/24/20208.578.718.578.69
08/25/20208.728.738.628.64
08/26/20208.68.748.68.73
08/27/20208.698.768.618.61
08/28/20208.68.648.478.47
08/31/20208.538.658.538.59
09/01/20208.718.888.718.78
09/02/20208.839.098.769.08
09/03/20209.19.148.868.89
09/04/20208.858.988.748.78
09/07/20208.829.078.829.03
09/08/20209.039.038.858.97
09/09/20208.959.088.929.07
09/10/20209.19.2499.02
09/11/20209.019.29.019.13
09/14/20209.189.189.119.13
09/15/20209.19.299.069.27
09/16/20209.269.359.249.33
09/17/20209.229.439.29.36
09/18/20209.359.449.289.38
09/21/20209.319.399.139.17
09/22/20209.249.299.159.26
09/23/20209.329.459.299.34
09/24/20209.229.429.229.37
09/25/20209.349.359.069.12
09/28/20209.199.429.199.41
09/29/20209.349.419.319.33
09/30/20209.319.359.239.32
10/01/20209.329.459.289.37
10/02/20209.299.379.259.37
10/05/20209.379.439.339.35
10/06/20209.319.399.259.27
10/07/20209.299.379.269.32
10/08/20209.269.339.269.29
10/09/20209.339.399.279.37
10/12/20209.389.569.329.54
10/13/20209.549.589.479.57
10/14/20209.69.89.59.5
10/15/20209.469.59.319.38
10/16/20209.429.529.49.45
10/19/20209.489.579.339.35
10/20/20209.329.479.329.4
10/21/20209.449.449.099.11
10/22/20209.129.39.069.25
10/23/20209.239.349.229.26
10/26/20209.119.249.039.05
10/27/20209.069.429.059.2
10/28/20209.089.198.838.97
10/29/20208.939.048.778.8
10/30/20208.748.988.748.96
11/02/20208.989.038.798.81
11/03/20208.858.968.88.9
11/04/20208.839.18.529.08
11/05/20209.19.359.19.21
11/06/20209.139.39.039.28
11/09/20209.359.679.349.57
11/10/20209.59.689.479.59
11/11/20209.639.879.69.85
11/12/20209.89.859.699.69
11/13/20209.669.729.69.63
11/16/20209.739.849.679.78
11/17/20209.729.829.729.77
11/18/20209.749.769.679.69
11/19/20209.649.799.589.58
11/20/20209.569.729.439.46
11/23/20209.539.689.59.55
11/24/20209.629.629.379.39
11/25/20209.389.559.389.52
11/26/20209.59.579.59.5
11/27/20209.59.579.449.55
11/30/20209.559.89.559.69
12/01/20209.779.819.449.45
12/02/20209.469.629.449.47
12/03/20209.499.549.459.45
12/04/20209.459.549.429.48
12/07/20209.459.519.419.5
12/08/20209.449.59.49.45
12/09/20209.459.59.39.32
12/10/20209.359.539.319.46
12/11/20209.429.499.39.38
12/14/20209.429.459.359.37
12/15/20209.319.349.149.15
12/16/20209.189.249.119.19
12/17/20209.219.289.199.27
12/18/20209.239.389.219.26
12/21/20209.179.259.19.18
12/22/20209.239.299.089.2
12/23/20209.219.229.059.2
12/28/20209.269.339.239.28
12/29/20209.349.469.39.46
12/30/20209.479.489.349.34