Italia markets closed

CNH Industrial N.V. (CNHI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,38-0,02 (-0,18%)
Alla chiusura: 04:00PM EDT
11,41 +0,03 (+0,31%)
Dopo ore: 05:00PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202411,2411,4011,1211,3811,3818.561.633
24 apr 202411,4911,5111,2711,4011,4015.238.600
23 apr 202411,6211,7011,4411,5811,5816.340.900
22 apr 202411,3011,8611,1611,5011,5025.567.600
19 apr 202412,3912,4912,1612,3112,316.883.400
18 apr 202412,4012,5612,3112,4012,406.148.100
17 apr 202412,6812,7212,3412,3612,367.993.200
16 apr 202412,4612,5912,3412,5512,5510.574.000
15 apr 202412,7612,9412,5912,7012,707.518.900
12 apr 202412,8412,9212,6012,6312,6310.899.900
11 apr 202413,1113,1612,8512,9612,969.124.400
10 apr 202412,9613,3012,8713,0913,0910.622.600
09 apr 202412,7613,1412,7413,1313,138.115.600
08 apr 202412,8112,9212,7212,7312,736.200.200
05 apr 202412,8112,8612,6412,8212,826.028.300
04 apr 202413,0313,1712,8112,8212,827.919.600
03 apr 202412,8513,0112,8012,9912,997.927.700
02 apr 202412,7012,9112,5812,8412,8411.191.100
01 apr 202413,0813,0812,6912,7212,729.242.300
28 mar 202412,8913,0312,8112,9612,968.301.200
27 mar 202412,5812,9612,5712,9612,967.927.700
26 mar 202412,5412,6112,4512,5512,556.321.300
25 mar 202412,7512,7712,4412,5212,5210.298.900
22 mar 202412,8212,8812,7012,7312,736.866.400
21 mar 202412,6612,8912,6312,8512,8512.899.300
20 mar 202412,4512,6812,3812,6712,6711.720.700
19 mar 202412,3412,5412,2812,4512,456.499.500
18 mar 202412,3212,4612,2012,3612,366.227.100
15 mar 202412,3712,5312,2912,3412,3415.954.800
14 mar 202412,3412,5412,2812,4412,4411.313.500
13 mar 202411,9912,4111,9912,2812,288.414.400
12 mar 202412,0912,1811,9311,9911,996.890.900
11 mar 202411,8612,1211,8112,1012,106.080.100
08 mar 202411,7911,9111,6011,8511,8510.660.000
07 mar 202411,6111,9811,6111,8111,8112.920.000
06 mar 202411,7911,8111,6211,7011,7010.871.800
05 mar 202411,6212,0211,5811,7811,7812.737.800
04 mar 202412,0612,0911,5011,6911,6920.910.900
01 mar 202411,9212,1111,7912,0612,0613.451.300
29 feb 202411,9912,0311,7611,9511,9521.260.600
28 feb 202411,9412,0311,8811,9111,918.021.100
27 feb 202411,9512,0411,9111,9611,966.533.300
26 feb 202412,1712,2411,9212,0112,018.269.800
23 feb 202411,9312,2511,8812,2212,228.523.100
22 feb 202411,9012,0311,8511,9311,936.446.800
21 feb 202411,8812,1011,8411,9511,958.035.300
20 feb 202411,9211,9911,7311,9411,9413.649.600
16 feb 202412,3012,3312,1212,1512,159.857.000
15 feb 202412,4212,6212,3112,3512,3516.321.700
14 feb 202412,3112,7412,0512,5512,5520.310.000
13 feb 202412,1312,1311,7511,8211,8218.679.300
12 feb 202412,1812,4612,1412,4212,4212.580.600
09 feb 202412,0312,1311,8312,0912,0915.226.300
08 feb 202412,3312,3912,1212,1812,1817.373.700
07 feb 202412,4412,5012,3312,3712,3716.398.300
06 feb 202412,2612,5712,2412,4212,4219.536.200
05 feb 202412,2712,3011,9212,1512,1517.522.500
02 feb 202412,1412,3512,0312,2812,2819.884.200
01 feb 202412,1212,3012,0712,3012,3012.987.800
31 gen 202412,0512,2211,9912,0012,0015.339.100
30 gen 202412,0112,2012,0112,0712,0710.361.500
29 gen 202411,8312,1611,7712,0912,099.828.800
26 gen 202411,9812,0811,9111,9311,9310.901.800
25 gen 202411,9412,0511,8111,9411,9413.380.200
24 gen 202412,0212,0511,8211,8311,838.750.200
23 gen 202411,8211,8911,6811,8611,869.462.400
22 gen 202411,7011,9011,6611,7311,739.100.900
19 gen 202411,5311,6711,4511,6511,659.350.200
18 gen 202411,4811,6211,4311,5711,5710.148.700
17 gen 202411,5411,5911,3811,4211,4213.816.200
16 gen 202411,2911,5811,2811,4611,4611.487.800
12 gen 202411,6911,8011,4711,4911,4912.102.700
11 gen 202411,6811,8511,5811,6211,6216.034.200
10 gen 202411,8711,9411,7311,8211,8212.698.300
09 gen 202412,1912,2111,9211,9511,9516.408.000
08 gen 202411,9012,3011,9012,2912,2915.543.200
05 gen 202411,7912,3011,7712,0612,0619.512.200
04 gen 202411,9412,0411,8911,9011,9015.291.800
03 gen 202411,9712,1711,8211,9511,9518.987.300
02 gen 202412,1312,4212,1012,1612,1619.803.800
29 dic 202312,2912,2912,1212,1812,1811.220.000
28 dic 202312,1212,1612,0612,0812,087.783.900
27 dic 202312,0112,1912,0112,1212,1219.008.500
26 dic 202312,0212,1011,9612,0312,035.197.400
22 dic 202311,9112,0711,9011,9811,989.193.100
21 dic 202311,8211,9011,6811,9011,9012.715.600
20 dic 202311,8711,9411,6511,6711,6713.351.900
19 dic 202311,6411,9311,6311,9111,9125.640.100
18 dic 202311,4411,6111,3911,6011,6017.914.900
15 dic 202311,7611,8111,4511,4811,4838.551.000
14 dic 202311,3511,8211,3511,7511,7528.764.900
13 dic 202310,9511,4110,8311,4111,4113.233.600
12 dic 202311,0411,0410,8810,9810,9810.052.000
11 dic 202311,0511,1411,0111,0911,0917.942.200
08 dic 202310,8911,1310,8911,1111,1112.948.500
07 dic 202310,9811,0110,8610,9210,9215.828.700
06 dic 202310,9911,2310,9410,9610,9622.566.100
05 dic 202310,8911,0010,8210,9610,9615.100.100
04 dic 202310,9611,0510,8510,9710,9715.801.000
01 dic 202310,8211,3110,7611,1811,1822.756.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...