Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davide Campari-Milano Spa (OP: DVDCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.065 5.160 5.030 5.050 5,487 -0.01(-0.20%)
Jul 28, 2016 5.018 5.060 4.960 5.060 7,811 +0.08(+1.65%)
Jul 27, 2016 5.000 5.140 4.960 4.978 7,144 -0.00(-0.04%)
Jul 26, 2016 4.950 5.040 4.950 4.980 12,073 -0.04(-0.80%)
Jul 25, 2016 5.040 5.040 4.950 5.020 14,657 +0.16(+3.29%)
Jul 22, 2016 4.850 4.922 4.850 4.860 5,313 +0.04(+0.83%)
Jul 21, 2016 4.820 4.890 4.790 4.820 9,720 -0.04(-0.82%)
Jul 20, 2016 4.850 4.860 4.800 4.860 4,951 +0.07(+1.46%)
Jul 19, 2016 4.750 4.850 4.750 4.790 13,662 -0.01(-0.21%)
Jul 18, 2016 4.770 4.870 4.770 4.800 16,978 +0.08(+1.69%)
Jul 15, 2016 4.790 4.810 4.720 4.720 7,590 -0.05(-1.05%)
Jul 14, 2016 4.850 4.870 4.770 4.770 9,015 +0.00(+0.00%)
Jul 13, 2016 4.800 4.820 4.740 4.770 10,670 -0.07(-1.45%)
Jul 12, 2016 4.900 4.900 4.820 4.840 14,740 -0.04(-0.82%)
Jul 11, 2016 4.780 4.880 4.780 4.880 5,953 +0.08(+1.67%)
Jul 08, 2016 4.810 4.740 4.800 9,145 +0.06(+1.27%)
Jul 07, 2016 4.700 4.770 4.662 4.740 41,519 -0.04(-0.84%)
Jul 05, 2016 4.840 4.880 4.780 4.780 11,933 -0.06(-1.24%)
Jul 01, 2016 4.840 4.840 4.840 0 -0.02(-0.37%)
Jun 30, 2016 4.870 4.930 4.835 4.858 11,806 +0.06(+1.21%)
Jun 29, 2016 4.760 4.830 4.760 4.800 10,671 +0.08(+1.69%)
Jun 28, 2016 4.700 4.770 4.660 4.720 21,884 +0.21(+4.66%)
Jun 27, 2016 4.550 4.590 4.480 4.510 15,016 -0.04(-0.99%)
Jun 24, 2016 4.610 4.650 4.555 4.555 6,806 -0.32(-6.47%)
Jun 23, 2016 4.820 4.970 4.820 4.870 7,145 +0.10(+2.10%)
Jun 22, 2016 4.820 4.820 4.720 4.770 8,518 +0.01(+0.21%)
Jun 21, 2016 4.810 4.850 4.760 4.760 5,787 +0.01(+0.21%)
Jun 20, 2016 4.700 4.840 4.700 4.750 13,413 +0.15(+3.26%)
Jun 17, 2016 4.670 4.670 4.580 4.600 8,502 -0.05(-1.08%)
Jun 16, 2016 4.520 4.720 4.470 4.650 14,462 +0.08(+1.64%)
Jun 15, 2016 4.630 4.660 4.547 4.575 10,653 +0.02(+0.33%)
Jun 14, 2016 4.550 4.610 4.540 4.560 8,420 -0.08(-1.72%)
Jun 13, 2016 4.640 4.660 4.580 4.640 10,378 -0.01(-0.22%)
Jun 10, 2016 4.680 4.700 4.650 4.650 10,561 -0.18(-3.73%)
Jun 09, 2016 4.825 4.860 4.815 4.830 3,969 -0.14(-2.82%)
Jun 08, 2016 4.900 4.970 4.880 4.970 5,607 +0.09(+1.84%)
Jun 07, 2016 4.900 4.930 4.880 4.880 6,031 -0.03(-0.51%)
Jun 06, 2016 4.896 4.940 4.860 4.905 3,047 -0.08(-1.70%)
Jun 03, 2016 4.910 4.990 4.870 4.990 6,911 +0.18(+3.74%)
Jun 02, 2016 4.820 4.870 4.810 4.810 30,721 +0.01(+0.21%)
Jun 01, 2016 4.800 4.870 4.780 4.800 8,170 +0.03(+0.63%)
May 31, 2016 4.840 4.840 4.760 4.770 5,968 -0.03(-0.52%)
May 27, 2016 4.795 4.795 4.795 0 -0.00(-0.10%)
May 26, 2016 4.830 4.870 4.770 4.800 7,154 +0.04(+0.84%)
May 25, 2016 4.770 4.850 4.760 4.760 13,981 +0.05(+1.06%)
May 24, 2016 4.650 4.750 4.650 4.710 3,155 +0.07(+1.51%)
May 23, 2016 4.580 4.650 4.580 4.640 17,283 -0.15(-3.13%)
May 20, 2016 4.570 4.790 4.570 4.790 9,448 +0.27(+5.97%)
May 19, 2016 4.590 4.600 4.520 4.520 4,986 -0.07(-1.53%)
May 18, 2016 4.710 4.710 4.590 4.590 7,967 -0.20(-4.18%)
May 17, 2016 4.770 4.810 4.700 4.790 10,108 -0.07(-1.44%)
May 16, 2016 4.820 4.860 4.800 4.860 3,724 +0.06(+1.21%)
May 13, 2016 4.840 4.840 4.802 4.802 3,039 -0.04(-0.79%)
May 12, 2016 4.870 4.870 4.807 4.840 3,344 -0.01(-0.21%)
May 11, 2016 4.850 4.930 4.850 4.850 9,843 -0.12(-2.32%)
May 10, 2016 4.920 4.990 4.900 4.965 4,550 +0.02(+0.51%)
May 09, 2016 4.960 5.000 4.940 4.940 8,766 +0.09(+1.86%)
May 06, 2016 4.760 4.850 4.760 4.850 19,964 +0.09(+1.89%)
May 05, 2016 4.750 4.780 4.730 4.760 20,302 +0.00(+0.00%)
May 04, 2016 4.780 4.830 4.760 4.760 137,779 +0.01(+0.21%)
May 03, 2016 4.790 4.810 4.730 4.750 12,116 -0.05(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.