Davide Campari Milano NV (PK) (DVCMY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 9.23 | -0.11 | -1.18 | 9.24 | 9.462 | 9.23 | 2818 |
| 1721424180 | 9.34 | 0.16 | 1.72 | 9.1975 | 9.4125 | 9.1975 | 2372 |
| 1721337960 | 9.182 | -0.15 | -1.59 | 9.28 | 9.41 | 9.182 | 3702 |
| 1721251320 | 9.33 | -0.2 | -2.05 | 9.555 | 9.555 | 9.305 | 1605 |
| 1721164920 | 9.525 | -0.02 | -0.16 | 9.25 | 9.525 | 9.25 | 615 |
| 1721078940 | 9.5399999 | 0.03 | 0.32 | 9.5399999 | 9.5399999 | 9.5399999 | 723 |
| 1720819200 | 9.51 | -0.3 | -3.06 | 9.388 | 9.82 | 9.388 | 1776 |
| 1720733280 | 9.81 | 0.78 | 8.61 | 9.4525 | 9.81 | 9.28 | 12612 |
| 1720646880 | 9.0325 | -0.15 | -1.65 | 9.39 | 9.39 | 9.0325 | 6277 |
| 1720560540 | 9.184 | -0.27 | -2.81 | 9.25 | 9.446 | 9.05 | 6293 |
| 1720473600 | 9.45 | -0.1 | -1.05 | 9.625 | 9.625 | 9.342 | 3395 |
| 1720214640 | 9.55 | 0.05 | 0.57 | 9.75 | 9.75 | 9.55 | 2192 |
| 1720041000 | 9.4957 | 0.7 | 7.91 | 9.65 | 9.65 | 9.3325 | 2612 |
| 1719955740 | 8.8 | -0.59 | -6.28 | 9.175 | 9.175 | 8.8 | 2485 |
| 1719868980 | 9.39 | -0.52 | -5.28 | 9.39 | 9.43 | 9.375 | 6130 |
| 1719609600 | 9.9133 | 0 | 0.00 | 9.9133 | 9.9133 | 9.9133 | 0 |
| 1719523200 | 9.9133 | 0.53 | 5.69 | 9.532 | 9.93 | 9.4 | 1947 |
| 1719437040 | 9.38 | -0.77 | -7.59 | 9.7749 | 9.85 | 9.38 | 31120 |
| 1719350880 | 10.15 | -0.09 | -0.83 | 10.24 | 10.4 | 10.0895 | 3543 |
| 1719264540 | 10.235 | -0.42 | -3.90 | 10.23 | 10.61 | 10.23 | 2129 |
| 1719005220 | 10.65 | -0.12 | -1.11 | 10.285 | 10.6569 | 10.285 | 4893 |
| 1718918640 | 10.77 | 0.57 | 5.64 | 10.74 | 10.77 | 10.23 | 14843 |
| 1718746140 | 10.195 | -0.08 | -0.78 | 10.6933 | 10.6933 | 10.195 | 1836 |
| 1718659680 | 10.275 | -0.05 | -0.44 | 10.45 | 10.55 | 10.175 | 4980 |
| 1718400300 | 10.32 | -0.54 | -4.97 | 10.77 | 10.77 | 10.29 | 1830 |
| 1718314140 | 10.86 | 0.04 | 0.37 | 10.8 | 10.86 | 10.55 | 871 |
| 1718227380 | 10.82 | 0.34 | 3.20 | 10.602 | 10.82 | 10.465 | 1551 |
| 1718141340 | 10.485 | -0.11 | -0.99 | 10.595 | 10.595 | 10.485 | 935967 |
| 1718054880 | 10.59 | 0.08 | 0.76 | 10.55 | 10.6 | 10.5 | 84478 |
| 1717795800 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 325 |
| 1717709400 | 10.51 | 0.35 | 3.44 | 10.515 | 10.515 | 10.51 | 871 |
| 1717622460 | 10.16 | 0.13 | 1.30 | 10.22 | 10.22 | 10.16 | 4041 |
| 1717536360 | 10.03 | -0.17 | -1.67 | 10.3 | 10.3335 | 10.03 | 2012 |
| 1717450140 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1717190940 | 10.2 | 0.33 | 3.32 | 9.95 | 10.25 | 9.95 | 659 |
| 1717104540 | 9.8725 | 0.04 | 0.40 | 9.8725 | 9.8725 | 9.8725 | 341 |
| 1717018020 | 9.833 | -0.49 | -4.71 | 9.88 | 9.88 | 9.833 | 637 |
| 1716931740 | 10.319 | -0.04 | -0.40 | 10.2625 | 10.319 | 10.2625 | 1006 |
| 1716586140 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1716499740 | 10.36 | -0.04 | -0.38 | 10.346 | 10.36 | 10.311 | 669 |
| 1716412800 | 10.4 | -0.06 | -0.57 | 10.4 | 10.4 | 10.4 | 945 |
| 1716326940 | 10.46 | -0.13 | -1.23 | 10.46 | 10.46 | 10.46 | 227 |
| 1716240180 | 10.59 | -0.16 | -1.49 | 10.625 | 10.625 | 10.59 | 1943 |
| 1715980800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1715894400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1715808000 | 10.75 | 0.15 | 1.42 | 10.75 | 10.75 | 10.75 | 3948 |
| 1715722140 | 10.6 | -0.02 | -0.19 | 10.6 | 10.6 | 10.6 | 174 |
| 1715635200 | 10.62 | -0.08 | -0.75 | 10.55 | 10.62 | 10.55 | 3498 |
| 1715376000 | 10.7 | -0.05 | -0.47 | 10.7 | 10.7 | 10.7 | 385 |
| 1715289720 | 10.75 | 0.1 | 0.94 | 10.75 | 10.75 | 10.75 | 200 |
| 1715203200 | 10.65 | 0.35 | 3.40 | 10.605 | 10.6725 | 10.605 | 2063 |
| 1715117340 | 10.3 | -0.13 | -1.25 | 10.3 | 10.3 | 10.3 | 1877 |
| 1715030940 | 10.43 | 0.15 | 1.46 | 10.12 | 10.43 | 10.12 | 3666 |
| 1714771200 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1714684800 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1714598400 | 10.28 | 0.03 | 0.29 | 10.28 | 10.28 | 10.28 | 369 |
| 1714512600 | 10.25 | 0 | 0.00 | 10.1275 | 10.25 | 10.1275 | 2651 |
| 1714425900 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1714166700 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1714080300 | 10.25 | -0.65 | -5.96 | 10.15 | 10.25 | 10.1125 | 1244 |
| 1713994020 | 10.9 | 0.49 | 4.73 | 10.46 | 10.9 | 10.46 | 254 |
| 1713907740 | 10.4075 | -0.03 | -0.31 | 10.3199 | 10.45 | 10.3199 | 8126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
