Campari Historical Data - CPR

Best deals to access real time data!
Italian Stock Exchange
Monthly Subscription
for only
US$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
US$23.29
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Campari CPR Italy Ordinary Share IT0005252207
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.07 0.85% 8.33 8.35 8.25 8.285 8.26 21:10:43
more quote information »

CPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.2058.438.1858.261,773,9440.1251.52%
1 Month7.918.487.858.232,295,3480.425.31%
3 Months8.468.7657.858.302,190,323-0.13-1.54%
6 Months9.1759.267.778.462,362,156-0.845-9.21%
1 Year7.629.3057.2558.332,378,6080.719.32%
3 Years8.79511.205.537.432,151,663-0.465-5.29%
5 Years5.44511.204.897.451,946,3742.8952.98%

CPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 8.26 -0.08 -0.9% 8.36 8.385 8.255 1,562,714
Nov 19 2019 8.335 0.00 0.0% 8.335 8.43 8.29 1,584,079
Nov 16 2019 8.335 0.13 1.52% 8.215 8.34 8.21 1,967,738
Nov 15 2019 8.21 0.02 0.18% 8.25 8.28 8.185 1,334,081
Nov 14 2019 8.195 -0.01 -0.06% 8.205 8.305 8.19 2,421,108
Nov 13 2019 8.20 -0.04 -0.49% 8.245 8.265 8.185 2,551,292
Nov 12 2019 8.24 -0.03 -0.36% 8.255 8.325 8.225 1,738,386
Nov 09 2019 8.27 0.05 0.61% 8.215 8.27 8.18 2,350,188
Nov 08 2019 8.22 -0.08 -0.96% 8.31 8.325 8.20 2,105,981
Nov 07 2019 8.30 -0.05 -0.54% 8.30 8.305 8.18 3,595,818
Nov 06 2019 8.345 0.07 0.79% 8.25 8.345 8.225 2,678,324
Nov 05 2019 8.28 0.06 0.73% 8.20 8.28 8.18 1,815,707
Nov 02 2019 8.22 0.01 0.06% 8.255 8.29 8.195 1,200,683
Nov 01 2019 8.215 0.06 0.74% 8.145 8.295 8.145 1,870,255
Oct 31 2019 8.155 -0.13 -1.51% 8.295 8.35 8.145 2,226,835
Oct 30 2019 8.28 0.10 1.22% 8.22 8.48 8.15 5,732,239
Oct 29 2019 8.18 0.00 0.0% 8.15 8.205 8.10 1,669,110
Oct 25 2019 8.18 0.15 1.87% 8.00 8.19 7.975 3,350,765
Oct 24 2019 8.03 0.05 0.69% 7.985 8.055 7.94 1,817,135
Oct 23 2019 7.975 0.06 0.82% 7.91 7.98 7.85 2,334,519
Oct 22 2019 7.91 -0.15 -1.86% 8.085 8.085 7.91 3,108,472
Oct 21 2019 8.06 -0.03 -0.37% 8.095 8.10 7.965 3,280,929
Your Recent History
BIT
CPR
Campari
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191120 13:25:57