Davide Campari-Milano N.V. (DVDCF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:20PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| 25 abr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| 24 abr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 13,700 |
| 23 abr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 22 abr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 22 abr 2024 | 0.069 Dividendo | |||||
| 19 abr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | - |
| 18 abr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | 500 |
| 17 abr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 200 |
| 16 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | - |
| 15 abr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | 400 |
| 12 abr 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.24 | 1,400 |
| 11 abr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - |
| 10 abr 2024 | 9.75 | 9.90 | 9.65 | 9.90 | 9.83 | 800 |
| 09 abr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | - |
| 08 abr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | 1,000 |
| 05 abr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 500 |
| 04 abr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 03 abr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 02 abr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 01 abr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 28 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 800 |
| 27 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 26 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 25 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 22 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 21 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 20 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 19 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 18 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 300 |
| 15 mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | - |
| 14 mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | - |
| 13 mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | 7,900 |
| 12 mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | 500 |
| 11 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 08 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 07 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 06 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 05 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 500 |
| 04 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 01 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 29 feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 400 |
| 28 feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | 600 |
| 27 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | - |
| 26 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | 200 |
| 23 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | 100 |
| 22 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.78 | 800 |
| 21 feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | 11,000 |
| 20 feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 300 |
| 16 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | 44,100 |
| 15 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| 14 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| 13 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| 12 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | 1,000 |
| 09 feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | - |
| 08 feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | 100 |
| 07 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 4,200 |
| 06 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | - |
| 05 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | 60,000 |
| 02 feb 2024 | 10.02 | 10.35 | 10.02 | 10.35 | 10.28 | 32,600 |
| 01 feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | - |
| 31 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | 1,000 |
| 30 ene 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 29 ene 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 26 ene 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 25 ene 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | 11,800 |
| 24 ene 2024 | 9.80 | 10.07 | 9.80 | 10.07 | 10.00 | 500 |
| 23 ene 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 200 |
| 22 ene 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | - |
| 19 ene 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 600 |
| 18 ene 2024 | 9.85 | 9.85 | 9.67 | 9.85 | 9.78 | 254,400 |
| 17 ene 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | 1,000 |
| 16 ene 2024 | 10.01 | 10.03 | 10.01 | 10.03 | 9.96 | 266,300 |
| 12 ene 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 1,000 |
| 11 ene 2024 | 10.22 | 10.32 | 10.00 | 10.00 | 9.93 | 63,800 |
| 10 ene 2024 | 10.30 | 10.30 | 10.20 | 10.27 | 10.20 | 63,100 |
| 09 ene 2024 | 10.40 | 10.40 | 10.01 | 10.01 | 9.94 | 500 |
| 08 ene 2024 | 10.71 | 11.08 | 10.55 | 11.00 | 10.92 | 2,900 |
| 05 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.95 | - |
| 04 ene 2024 | 10.94 | 11.03 | 10.94 | 11.03 | 10.95 | 1,300 |
| 03 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | 300 |
| 02 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | - |
| 29 dic 2023 | 11.05 | 11.05 | 11.00 | 11.00 | 10.92 | 400 |
| 28 dic 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.25 | - |
| 27 dic 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.25 | - |
| 26 dic 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.25 | 1,200 |
| 22 dic 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| 21 dic 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| 20 dic 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| 19 dic 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| 18 dic 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | 500 |
| 15 dic 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.87 | - |
| 14 dic 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.87 | 1,100 |
| 13 dic 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.90 | 700 |
| 12 dic 2023 | 11.35 | 11.35 | 10.70 | 10.70 | 10.63 | 5,100 |
| 11 dic 2023 | 11.00 | 11.00 | 10.95 | 10.95 | 10.87 | 85,300 |
| 08 dic 2023 | 10.93 | 10.96 | 10.93 | 10.96 | 10.88 | 1,900 |
| 07 dic 2023 | 11.00 | 11.00 | 10.75 | 10.81 | 10.74 | 1,000 |
| 06 dic 2023 | 11.10 | 11.10 | 10.83 | 10.83 | 10.76 | 800 |
| 05 dic 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - |
| *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.