U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,997.00 +69.75 (+0.35%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.60 -3.00 (-0.13%)
Davide Campari-Milano N.V. (58H.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:41PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 8.88 | 8.88 | 8.69 | 8.69 | 8.69 | 5,425 |
| 27 jun 2024 | 8.93 | 9.10 | 8.86 | 8.86 | 8.86 | 13,156 |
| 26 jun 2024 | 9.33 | 9.33 | 8.90 | 8.90 | 8.90 | 176 |
| 25 jun 2024 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | 500 |
| 24 jun 2024 | 9.52 | 9.72 | 9.41 | 9.41 | 9.41 | 5 |
| 21 jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 20 jun 2024 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | 30 |
| 19 jun 2024 | 9.44 | 9.58 | 9.38 | 9.38 | 9.38 | 3,250 |
| 18 jun 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 17 jun 2024 | 9.58 | 9.58 | 9.44 | 9.44 | 9.44 | - |
| 14 jun 2024 | 9.64 | 9.72 | 9.46 | 9.46 | 9.46 | 600 |
| 13 jun 2024 | 9.72 | 9.72 | 9.63 | 9.63 | 9.63 | - |
| 12 jun 2024 | 9.57 | 9.69 | 9.57 | 9.69 | 9.69 | - |
| 11 jun 2024 | 9.72 | 9.72 | 9.53 | 9.53 | 9.53 | - |
| 10 jun 2024 | 9.61 | 9.81 | 9.61 | 9.81 | 9.81 | 51 |
| 07 jun 2024 | 9.75 | 9.78 | 9.61 | 9.61 | 9.61 | 3,713 |
| 06 jun 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | - |
| 05 jun 2024 | 9.39 | 9.49 | 9.38 | 9.38 | 9.38 | 1,000 |
| 04 jun 2024 | 9.29 | 9.34 | 9.29 | 9.34 | 9.34 | - |
| 03 jun 2024 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 586 |
| 31 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 30 may 2024 | 9.06 | 9.17 | 8.98 | 8.98 | 8.98 | 3,300 |
| 29 may 2024 | 9.32 | 9.32 | 9.04 | 9.04 | 9.04 | 1,100 |
| 28 may 2024 | 9.55 | 9.55 | 9.30 | 9.30 | 9.30 | 4,624 |
| 27 may 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 24 may 2024 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | 700 |
| 23 may 2024 | 9.49 | 9.60 | 9.40 | 9.40 | 9.40 | 501 |
| 22 may 2024 | 9.54 | 9.58 | 9.43 | 9.43 | 9.43 | 900 |
| 21 may 2024 | 9.62 | 9.62 | 9.50 | 9.50 | 9.50 | - |
| 20 may 2024 | 9.71 | 9.90 | 9.71 | 9.90 | 9.90 | 200 |
| 17 may 2024 | 9.90 | 9.93 | 9.88 | 9.89 | 9.89 | 2,304 |
| 16 may 2024 | 9.95 | 10.08 | 9.86 | 9.86 | 9.86 | 1,440 |
| 15 may 2024 | 9.74 | 10.09 | 9.74 | 10.09 | 10.09 | 301 |
| 14 may 2024 | 9.66 | 9.71 | 9.66 | 9.66 | 9.66 | 3,000 |
| 13 may 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 may 2024 | 9.86 | 9.89 | 9.70 | 9.70 | 9.70 | 30 |
| 09 may 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 08 may 2024 | 10.12 | 10.12 | 9.75 | 9.75 | 9.75 | 101 |
| 07 may 2024 | 9.56 | 9.99 | 9.56 | 9.99 | 9.99 | - |
| 06 may 2024 | 9.56 | 9.56 | 9.45 | 9.52 | 9.52 | 676 |
| 03 may 2024 | 9.34 | 9.55 | 9.32 | 9.32 | 9.32 | 600 |
| 02 may 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 30 abr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 29 abr 2024 | 9.34 | 9.50 | 9.23 | 9.23 | 9.23 | 1,650 |
| 26 abr 2024 | 9.42 | 9.42 | 9.36 | 9.36 | 9.36 | - |
| 25 abr 2024 | 9.32 | 9.32 | 9.27 | 9.27 | 9.27 | - |
| 24 abr 2024 | 9.68 | 9.68 | 9.37 | 9.37 | 9.37 | 1,065 |
| 23 abr 2024 | 9.48 | 9.54 | 9.48 | 9.50 | 9.50 | 150 |
| 22 abr 2024 | 9.51 | 9.68 | 9.45 | 9.45 | 9.45 | 110 |
| 22 abr 2024 | 0.065 Dividendo | |||||
| 19 abr 2024 | 9.29 | 9.34 | 9.29 | 9.34 | 9.27 | - |
| 18 abr 2024 | 9.20 | 9.48 | 9.20 | 9.48 | 9.41 | 4,221 |
| 17 abr 2024 | 8.96 | 8.98 | 8.96 | 8.98 | 8.92 | 35 |
| 16 abr 2024 | 8.80 | 8.95 | 8.80 | 8.95 | 8.89 | - |
| 15 abr 2024 | 8.83 | 9.03 | 8.83 | 8.99 | 8.93 | 2,450 |
| 12 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | 1,000 |
| 11 abr 2024 | 9.04 | 9.04 | 9.01 | 9.01 | 8.94 | 1,000 |
| 10 abr 2024 | 9.09 | 9.09 | 8.97 | 9.02 | 8.96 | 500 |
| 09 abr 2024 | 8.96 | 9.08 | 8.96 | 9.08 | 9.02 | 505 |
| 08 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - |
| 05 abr 2024 | 9.00 | 9.07 | 9.00 | 9.07 | 9.00 | - |
| 04 abr 2024 | 9.02 | 9.05 | 8.91 | 9.05 | 8.99 | 4,500 |
| 03 abr 2024 | 9.06 | 9.06 | 9.03 | 9.03 | 8.97 | - |
| 02 abr 2024 | 9.30 | 9.30 | 9.16 | 9.16 | 9.10 | 450 |
| 28 mar 2024 | 9.24 | 9.29 | 9.21 | 9.29 | 9.23 | 1,000 |
| 27 mar 2024 | 9.14 | 9.32 | 9.14 | 9.24 | 9.18 | 6,300 |
| 26 mar 2024 | 9.10 | 9.19 | 9.10 | 9.19 | 9.12 | - |
| 25 mar 2024 | 9.11 | 9.19 | 9.11 | 9.12 | 9.05 | 150 |
| 22 mar 2024 | 9.21 | 9.21 | 9.18 | 9.18 | 9.12 | - |
| 21 mar 2024 | 9.30 | 9.37 | 9.21 | 9.26 | 9.20 | 2,307 |
| 20 mar 2024 | 9.14 | 9.27 | 9.14 | 9.27 | 9.21 | - |
| 19 mar 2024 | 9.32 | 9.32 | 9.20 | 9.20 | 9.14 | - |
| 18 mar 2024 | 9.60 | 9.61 | 9.45 | 9.45 | 9.38 | 930 |
| 15 mar 2024 | 9.53 | 9.55 | 9.53 | 9.55 | 9.49 | 200 |
| 14 mar 2024 | 9.69 | 9.90 | 9.61 | 9.61 | 9.55 | 5,000 |
| 13 mar 2024 | 9.49 | 9.62 | 9.49 | 9.62 | 9.55 | 1,000 |
| 12 mar 2024 | 9.54 | 9.59 | 9.54 | 9.55 | 9.49 | 500 |
| 11 mar 2024 | 9.47 | 9.56 | 9.47 | 9.56 | 9.50 | - |
| 08 mar 2024 | 9.35 | 9.47 | 9.35 | 9.47 | 9.41 | 200 |
| 07 mar 2024 | 9.32 | 9.53 | 9.32 | 9.49 | 9.42 | 3,070 |
| 06 mar 2024 | 9.40 | 9.46 | 9.39 | 9.46 | 9.39 | 1 |
| 05 mar 2024 | 9.40 | 9.49 | 9.40 | 9.40 | 9.33 | 3,990 |
| 04 mar 2024 | 9.45 | 9.54 | 9.45 | 9.54 | 9.47 | 6,275 |
| 01 mar 2024 | 9.36 | 9.45 | 9.36 | 9.45 | 9.38 | - |
| 29 feb 2024 | 9.45 | 9.47 | 9.37 | 9.37 | 9.31 | 960 |
| 28 feb 2024 | 9.71 | 9.77 | 9.54 | 9.54 | 9.48 | 7,315 |
| 27 feb 2024 | 9.47 | 10.27 | 9.47 | 9.84 | 9.77 | 7,300 |
| 26 feb 2024 | 9.70 | 9.77 | 9.55 | 9.55 | 9.48 | 5,232 |
| 23 feb 2024 | 9.95 | 10.05 | 9.74 | 9.74 | 9.68 | 2,100 |
| 22 feb 2024 | 9.86 | 10.02 | 9.86 | 9.97 | 9.90 | 3,050 |
| 21 feb 2024 | 9.77 | 9.87 | 9.77 | 9.87 | 9.81 | - |
| 20 feb 2024 | 9.69 | 9.80 | 9.68 | 9.80 | 9.73 | 2,570 |
| 19 feb 2024 | 9.98 | 9.98 | 9.79 | 9.79 | 9.72 | 200 |
| 16 feb 2024 | 9.92 | 10.07 | 9.91 | 9.92 | 9.85 | 4,200 |
| 15 feb 2024 | 9.81 | 10.03 | 9.81 | 9.95 | 9.88 | 3,835 |
| 14 feb 2024 | 9.59 | 9.78 | 9.59 | 9.74 | 9.67 | 2,575 |
| 13 feb 2024 | 9.85 | 9.85 | 9.73 | 9.73 | 9.67 | - |
| 12 feb 2024 | 9.86 | 9.89 | 9.86 | 9.89 | 9.82 | - |
| 09 feb 2024 | 9.74 | 9.91 | 9.74 | 9.87 | 9.80 | 8,700 |
| 08 feb 2024 | 9.64 | 9.84 | 9.64 | 9.83 | 9.76 | 1,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.