U.S. markets open in 5 hours 26 minutes
F S&P 500
5,298.75 +3.25 (+0.06%) F Dow Jones
38,783.00 -8.00 (-0.02%) F Nasdaq
18,632.00 +41.00 (+0.22%) E-mini Russell 2000 Index Futur
2,083.40 +7.60 (+0.37%) Petróleo
77.03 +0.04 (+0.05%) Oro
2,344.10 -1.70 (-0.07%)
Davide Campari-Milano N.V. (CPRM.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:06AM BST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 30 may 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1,102 |
| 29 may 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 28 may 2024 | 9.60 | 9.60 | 9.49 | 9.49 | 9.49 | 13,372 |
| 24 may 2024 | 9.43 | 9.53 | 9.42 | 9.52 | 9.52 | 24,102 |
| 23 may 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1,219 |
| 22 may 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 21 may 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 20 may 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 17 may 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1,542 |
| 16 may 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 15 may 2024 | 9.87 | 9.95 | 9.87 | 9.95 | 9.95 | 4,134 |
| 14 may 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 13 may 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 10 may 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 09 may 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 08 may 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 129 |
| 07 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 03 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 02 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 01 may 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 30 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 29 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 26 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 25 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 24 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 23 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 333 |
| 22 abr 2024 | 9.54 | 9.55 | 9.52 | 9.52 | 9.52 | 3,365 |
| 22 abr 2024 | 0.065 Dividendo | |||||
| 19 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 18 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 17 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 16 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 15 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 12 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 11 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 10 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 09 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 08 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 05 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 04 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 03 abr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 02 abr 2024 | 9.24 | 9.24 | 9.22 | 9.22 | 9.15 | 3,728 |
| 28 mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.25 | 536 |
| 27 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | - |
| 26 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | - |
| 25 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | - |
| 22 mar 2024 | 9.19 | 9.20 | 9.19 | 9.20 | 9.14 | 989 |
| 21 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 20 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 19 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 18 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 15 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 14 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 13 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 12 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 11 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 08 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 07 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 06 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 05 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 04 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 01 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 29 feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 28 feb 2024 | 9.87 | 9.87 | 9.80 | 9.80 | 9.73 | 3,381 |
| 27 feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 26 feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 23 feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 22 feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 21 feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 20 feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 19 feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 16 feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 15 feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 14 feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 13 feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | 1,131 |
| 12 feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | - |
| 09 feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | - |
| 08 feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | - |
| 07 feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.60 | 1,154 |
| 06 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
| 05 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
| 02 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
| 01 feb 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
| 31 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
| 30 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
| 29 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
| 26 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
| 25 ene 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
| 24 ene 2024 | 9.23 | 9.23 | 9.02 | 9.03 | 8.96 | 3,654 |
| 23 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
| 22 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
| 19 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
| 18 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
| 17 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
| 16 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
| 15 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
| 12 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
| 11 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - |
| 10 ene 2024 | 9.33 | 9.35 | 9.33 | 9.35 | 9.29 | 7,529 |
| *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.