Davide Campari-Milano N.V. CPR
MIL · İtalya · Dayanıksız Tüketim Malları
€6,02-0,11 (-%1,80)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6,13 | +%1,96 | €6,09 | €6,19 | €6,07 | 7,19M |
| 2026-09-29 | €6,01 | +%1,45 | €5,93 | €6,05 | €5,90 | 4,34M |
| 2026-09-28 | €5,92 | -%0,74 | €6,00 | €6,03 | €5,92 | 4,49M |
| 2026-09-25 | €5,97 | +%0,20 | €5,99 | €6,02 | €5,95 | 2,09M |
| 2026-09-24 | €5,96 | -%0,90 | €6,06 | €6,08 | €5,96 | 4,27M |
| 2026-09-23 | €6,01 | -%1,09 | €6,09 | €6,10 | €6,01 | 4,22M |
| 2026-09-22 | €6,08 | +%1,95 | €5,97 | €6,12 | €5,96 | 5,90M |
| 2026-09-21 | €5,96 | +%1,05 | €5,90 | €5,98 | €5,89 | 3,84M |
| 2026-09-18 | €5,90 | -%0,51 | €5,88 | €5,93 | €5,87 | 7,91M |
| 2026-09-17 | €5,93 | -%1,56 | €6,06 | €6,08 | €5,93 | 5,76M |
| 2026-09-16 | €6,02 | -%0,10 | €6,11 | €6,14 | €5,94 | 6,78M |
| 2026-09-15 | €6,03 | -%0,13 | €6,01 | €6,06 | €5,96 | 4,18M |
| 2026-09-14 | €6,04 | +%5,49 | €5,89 | €6,05 | €5,86 | 14,07M |
| 2026-09-11 | €5,72 | -%0,38 | €5,77 | €5,81 | €5,72 | 2,77M |
| 2026-09-10 | €5,74 | +%0,31 | €5,73 | €5,78 | €5,69 | 4,68M |
| 2026-09-09 | €5,73 | -%0,73 | €5,72 | €5,78 | €5,70 | 4,34M |
| 2026-09-08 | €5,77 | +%0,91 | €5,72 | €5,79 | €5,71 | 2,72M |
| 2026-09-07 | €5,72 | -%0,97 | €5,75 | €5,76 | €5,68 | 4,02M |
| 2026-09-04 | €5,77 | +%1,26 | €5,72 | €5,80 | €5,71 | 3,22M |
| 2026-09-03 | €5,70 | -%1,69 | €5,79 | €5,81 | €5,70 | 4,11M |
| 2026-09-02 | €5,80 | +%1,47 | €5,70 | €5,80 | €5,69 | 5,11M |
| 2026-09-01 | €5,71 | -%1,82 | €5,80 | €5,85 | €5,68 | 5,14M |
| 2026-08-31 | €5,82 | +%0,55 | €5,81 | €5,85 | €5,81 | 4,48M |
| 2026-08-28 | €5,79 | -%0,72 | €5,84 | €5,89 | €5,79 | 3,39M |
| 2026-08-27 | €5,83 | -%1,79 | €5,90 | €5,91 | €5,76 | 7,49M |
| 2026-08-26 | €5,94 | +%0,58 | €5,90 | €5,99 | €5,90 | 3,32M |
| 2026-08-25 | €5,90 | -%1,21 | €5,97 | €6,00 | €5,89 | 3,14M |
| 2026-08-24 | €5,97 | +%1,32 | €5,90 | €6,01 | €5,89 | 4,02M |
| 2026-08-21 | €5,90 | +%1,06 | €5,84 | €5,90 | €5,82 | 3,60M |
| 2026-08-20 | €5,83 | +%0,14 | €5,85 | €5,89 | €5,80 | 2,50M |
| 2026-08-19 | €5,83 | -%0,21 | €5,84 | €5,84 | €5,76 | 4,49M |
| 2026-08-18 | €5,84 | -%0,75 | €5,89 | €5,94 | €5,84 | 3,61M |
| 2026-08-17 | €5,88 | -%2,52 | €6,01 | €6,03 | €5,88 | 4,48M |
| 2026-08-14 | €6,03 | +%1,17 | €6,00 | €6,05 | €5,97 | 3,30M |
| 2026-08-13 | €5,96 | +%0,24 | €5,98 | €6,04 | €5,96 | 4,12M |
| 2026-08-12 | €5,95 | -%0,77 | €6,01 | €6,01 | €5,93 | 3,71M |
| 2026-08-11 | €6,00 | +%0,81 | €5,93 | €6,04 | €5,93 | 4,22M |
| 2026-08-10 | €5,95 | -%0,07 | €5,97 | €5,97 | €5,87 | 4,55M |
| 2026-08-07 | €5,95 | +%0,85 | €5,93 | €5,98 | €5,88 | 5,19M |
| 2026-08-06 | €5,90 | +%0,58 | €5,91 | €6,06 | €5,86 | 9,17M |
| 2026-08-05 | €5,87 | +%1,28 | €5,79 | €5,88 | €5,78 | 6,87M |
| 2026-08-04 | €5,79 | -%1,80 | €5,86 | €5,87 | €5,78 | 7,90M |
| 2026-08-03 | €5,90 | +%0,07 | €5,90 | €5,97 | €5,83 | 6,96M |
| 2026-07-31 | €5,90 | -%1,47 | €5,94 | €5,97 | €5,80 | 12,18M |
| 2026-07-30 | €5,98 | +%1,15 | €6,09 | €6,39 | €5,96 | 17,19M |
| 2026-07-29 | €5,92 | +%0,82 | €5,87 | €5,93 | €5,75 | 7,97M |
| 2026-07-28 | €5,87 | +%3,38 | €5,73 | €5,87 | €5,70 | 9,71M |
| 2026-07-27 | €5,68 | +%1,90 | €5,61 | €5,71 | €5,61 | 7,02M |
| 2026-07-24 | €5,57 | +%0,98 | €5,52 | €5,58 | €5,52 | 2,72M |
| 2026-07-23 | €5,52 | -%3,33 | €5,70 | €5,70 | €5,47 | 8,42M |
| 2026-07-22 | €5,71 | +%1,49 | €5,65 | €5,77 | €5,63 | 6,22M |
| 2026-07-21 | €5,62 | -%1,13 | €5,64 | €5,66 | €5,58 | 4,01M |
| 2026-07-20 | €5,69 | -%0,07 | €5,64 | €5,71 | €5,62 | 4,48M |
| 2026-07-17 | €5,69 | +%0,64 | €5,65 | €5,74 | €5,65 | 5,86M |
| 2026-07-16 | €5,65 | +%1,65 | €5,56 | €5,67 | €5,52 | 5,60M |
| 2026-07-15 | €5,56 | +%0,65 | €5,53 | €5,61 | €5,48 | 7,54M |
| 2026-07-14 | €5,53 | -%1,60 | €5,57 | €5,57 | €5,50 | 6,61M |
| 2026-07-13 | €5,62 | +%0,54 | €5,57 | €5,64 | €5,54 | 4,67M |
| 2026-07-10 | €5,59 | +%0,68 | €5,56 | €5,60 | €5,51 | 4,08M |
| 2026-07-09 | €5,55 | +%1,02 | €5,53 | €5,55 | €5,45 | 4,66M |
| 2026-07-08 | €5,49 | -%2,93 | €5,63 | €5,65 | €5,48 | 7,26M |
| 2026-07-07 | €5,66 | +%2,91 | €5,54 | €5,71 | €5,51 | 11,61M |
| 2026-07-06 | €5,50 | -%0,29 | €5,53 | €5,60 | €5,45 | 6,00M |
| 2026-07-03 | €5,51 | +%0,40 | €5,52 | €5,56 | €5,46 | 3,66M |
| 2026-07-02 | €5,49 | +%2,58 | €5,35 | €5,51 | €5,34 | 8,78M |
| 2026-07-01 | €5,35 | -%1,73 | €5,42 | €5,44 | €5,30 | 11,46M |
| 2026-06-30 | €5,45 | -%0,47 | €5,44 | €5,46 | €5,40 | 6,71M |
| 2026-06-29 | €5,47 | +%0,22 | €5,49 | €5,52 | €5,42 | 4,36M |
| 2026-06-26 | €5,46 | -%1,12 | €5,50 | €5,55 | €5,46 | 6,63M |
| 2026-06-25 | €5,52 | +%0,73 | €5,49 | €5,69 | €5,45 | 14,41M |
| 2026-06-24 | €5,48 | +%1,07 | €5,43 | €5,54 | €5,42 | 8,93M |
| 2026-06-23 | €5,43 | -%1,13 | €5,44 | €5,52 | €5,40 | 6,90M |
| 2026-06-22 | €5,49 | +%0,59 | €5,44 | €5,50 | €5,40 | 4,90M |
| 2026-06-19 | €5,46 | %0,00 | €5,46 | €5,51 | €5,42 | 9,91M |
| 2026-06-18 | €5,46 | +%0,78 | €5,39 | €5,46 | €5,31 | 9,17M |
| 2026-06-17 | €5,41 | -%0,88 | €5,44 | €5,49 | €5,38 | 6,95M |
| 2026-06-16 | €5,46 | +%0,22 | €5,47 | €5,53 | €5,40 | 9,18M |
| 2026-06-15 | €5,45 | +%0,26 | €5,55 | €5,57 | €5,45 | 6,94M |
| 2026-06-12 | €5,44 | +%0,15 | €5,49 | €5,55 | €5,42 | 6,45M |
| 2026-06-11 | €5,43 | -%1,09 | €5,50 | €5,50 | €5,40 | 4,98M |
| 2026-06-10 | €5,49 | -%1,68 | €5,58 | €5,61 | €5,48 | 5,11M |
| 2026-06-09 | €5,58 | +%1,20 | €5,48 | €5,63 | €5,47 | 7,77M |
| 2026-06-08 | €5,52 | -%0,14 | €5,53 | €5,55 | €5,48 | 4,32M |
| 2026-06-05 | €5,52 | +%1,96 | €5,41 | €5,56 | €5,39 | 6,31M |
| 2026-06-04 | €5,42 | +%0,74 | €5,38 | €5,55 | €5,38 | 7,01M |
| 2026-06-03 | €5,38 | -%0,96 | €5,41 | €5,46 | €5,38 | 4,51M |
| 2026-06-02 | €5,43 | -%0,69 | €5,47 | €5,53 | €5,39 | 6,46M |
| 2026-06-01 | €5,47 | -%2,39 | €5,60 | €5,60 | €5,45 | 7,41M |
| 2026-05-29 | €5,60 | -%1,06 | €5,67 | €5,74 | €5,60 | 11,94M |
| 2026-05-28 | €5,66 | -%0,53 | €5,65 | €5,69 | €5,61 | 4,91M |