Italia markets open in 47 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.132,40 -69,97 (-0,18%) EUR/USD
1,0746 -0,0006 (-0,05%) Bitcoin EUR
57.436,22 -793,67 (-1,36%) CMC Crypto 200
1.313,37 +13,27 (+1,02%)
CNH INDUSTRIAL (1CNHI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 11,09 | 11,17 | 10,94 | 11,00 | 11,00 | 672.037 |
| 07 mag 2024 | 10,70 | 10,98 | 10,69 | 10,98 | 10,98 | 402.845 |
| 06 mag 2024 | 10,61 | 10,86 | 10,60 | 10,78 | 10,78 | 135.214 |
| 03 mag 2024 | 10,75 | 10,90 | 10,61 | 10,62 | 10,62 | 235.537 |
| 02 mag 2024 | 10,03 | 10,94 | 9,90 | 10,80 | 10,80 | 273.991 |
| 30 apr 2024 | 10,90 | 10,93 | 10,66 | 10,66 | 10,66 | 145.603 |
| 29 apr 2024 | 10,54 | 10,94 | 10,48 | 10,90 | 10,90 | 203.332 |
| 26 apr 2024 | 10,69 | 10,69 | 10,42 | 10,42 | 10,42 | 154.641 |
| 25 apr 2024 | 10,60 | 10,67 | 10,40 | 10,52 | 10,52 | 303.332 |
| 24 apr 2024 | 10,80 | 10,93 | 10,59 | 10,67 | 10,67 | 188.936 |
| 23 apr 2024 | 10,79 | 11,05 | 10,74 | 10,81 | 10,81 | 553.460 |
| 22 apr 2024 | 11,51 | 11,81 | 10,51 | 10,87 | 10,87 | 718.776 |
| 19 apr 2024 | 11,59 | 11,73 | 11,52 | 11,52 | 11,52 | 74.068 |
| 18 apr 2024 | 11,61 | 11,77 | 11,59 | 11,69 | 11,69 | 171.743 |
| 17 apr 2024 | 11,74 | 11,94 | 11,69 | 11,73 | 11,73 | 168.788 |
| 16 apr 2024 | 11,84 | 11,94 | 11,62 | 11,70 | 11,70 | 151.789 |
| 15 apr 2024 | 11,86 | 12,14 | 11,86 | 11,93 | 11,93 | 123.832 |
| 12 apr 2024 | 12,15 | 12,15 | 11,95 | 11,99 | 11,99 | 128.097 |
| 11 apr 2024 | 12,15 | 12,25 | 12,02 | 12,03 | 12,03 | 147.027 |
| 10 apr 2024 | 11,98 | 12,15 | 11,88 | 12,09 | 12,09 | 303.728 |
| 09 apr 2024 | 11,72 | 11,99 | 11,51 | 11,92 | 11,92 | 494.473 |
| 08 apr 2024 | 11,76 | 11,90 | 11,70 | 11,79 | 11,79 | 140.503 |
| 05 apr 2024 | 11,88 | 11,90 | 11,69 | 11,84 | 11,84 | 188.949 |
| 04 apr 2024 | 11,94 | 12,10 | 11,86 | 12,06 | 12,06 | 118.543 |
| 03 apr 2024 | 11,80 | 12,05 | 11,73 | 11,93 | 11,93 | 221.296 |
| 02 apr 2024 | 11,64 | 11,91 | 11,64 | 11,85 | 11,85 | 239.855 |
| 28 mar 2024 | 11,87 | 12,03 | 11,76 | 11,94 | 11,94 | 189.074 |
| 27 mar 2024 | 11,59 | 11,91 | 11,48 | 11,85 | 11,85 | 226.520 |
| 26 mar 2024 | 11,52 | 11,63 | 11,48 | 11,59 | 11,59 | 172.047 |
| 25 mar 2024 | 11,70 | 11,81 | 11,64 | 11,65 | 11,65 | 189.773 |
| 22 mar 2024 | 11,69 | 11,90 | 11,69 | 11,78 | 11,78 | 156.376 |
| 21 mar 2024 | 11,59 | 11,88 | 11,45 | 11,77 | 11,77 | 393.936 |
| 20 mar 2024 | 11,35 | 11,58 | 11,35 | 11,44 | 11,44 | 303.136 |
| 19 mar 2024 | 11,27 | 11,50 | 11,25 | 11,50 | 11,50 | 223.556 |
| 18 mar 2024 | 11,27 | 11,35 | 11,19 | 11,34 | 11,34 | 420.564 |
| 15 mar 2024 | 11,31 | 11,49 | 11,31 | 11,35 | 11,35 | 228.624 |
| 14 mar 2024 | 11,21 | 11,50 | 11,12 | 11,40 | 11,40 | 448.270 |
| 13 mar 2024 | 11,09 | 11,35 | 10,95 | 11,25 | 11,25 | 191.644 |
| 12 mar 2024 | 10,95 | 11,15 | 10,94 | 10,97 | 10,97 | 257.695 |
| 11 mar 2024 | 10,72 | 10,99 | 10,69 | 10,95 | 10,95 | 187.262 |
| 08 mar 2024 | 10,69 | 10,85 | 10,46 | 10,75 | 10,75 | 719.890 |
| 07 mar 2024 | 10,66 | 10,98 | 10,57 | 10,70 | 10,70 | 1.122.346 |
| 06 mar 2024 | 10,88 | 10,92 | 10,64 | 10,64 | 10,64 | 418.537 |
| 05 mar 2024 | 10,81 | 11,02 | 10,63 | 11,02 | 11,02 | 276.077 |
| 04 mar 2024 | 11,10 | 11,13 | 10,65 | 10,76 | 10,76 | 339.964 |
| 01 mar 2024 | 11,05 | 11,10 | 10,86 | 11,05 | 11,05 | 250.513 |
| 29 feb 2024 | 10,95 | 11,11 | 10,85 | 10,85 | 10,85 | 354.421 |
| 28 feb 2024 | 10,99 | 11,11 | 10,91 | 11,01 | 11,01 | 294.083 |
| 27 feb 2024 | 11,05 | 11,10 | 10,99 | 11,02 | 11,02 | 186.273 |
| 26 feb 2024 | 11,30 | 11,30 | 11,05 | 11,09 | 11,09 | 168.253 |
| 23 feb 2024 | 11,00 | 11,23 | 10,97 | 11,23 | 11,23 | 385.462 |
| 22 feb 2024 | 11,11 | 11,12 | 10,98 | 11,06 | 11,06 | 197.709 |
| 21 feb 2024 | 10,93 | 11,18 | 10,85 | 11,15 | 11,15 | 166.385 |
| 20 feb 2024 | 11,28 | 11,28 | 10,84 | 10,84 | 10,84 | 211.931 |
| 19 feb 2024 | 11,15 | 11,27 | 10,97 | 11,00 | 11,00 | 115.752 |
| 16 feb 2024 | 11,51 | 11,60 | 11,27 | 11,28 | 11,28 | 153.658 |
| 15 feb 2024 | 11,50 | 11,70 | 11,42 | 11,56 | 11,56 | 396.843 |
| 14 feb 2024 | 11,05 | 11,87 | 10,90 | 11,55 | 11,55 | 690.452 |
| 13 feb 2024 | 11,48 | 11,54 | 10,97 | 11,05 | 11,05 | 213.292 |
| 12 feb 2024 | 11,07 | 11,38 | 11,07 | 11,34 | 11,34 | 200.267 |
| 09 feb 2024 | 11,32 | 11,32 | 10,98 | 11,11 | 11,11 | 269.415 |
| 08 feb 2024 | 11,48 | 11,51 | 11,32 | 11,35 | 11,35 | 175.999 |
| 07 feb 2024 | 11,36 | 11,65 | 11,36 | 11,44 | 11,44 | 256.920 |
| 06 feb 2024 | 11,26 | 11,69 | 11,09 | 11,50 | 11,50 | 860.990 |
| 05 feb 2024 | 11,21 | 11,45 | 11,10 | 11,23 | 11,23 | 425.381 |
| 02 feb 2024 | 11,25 | 11,33 | 11,13 | 11,26 | 11,26 | 2.425.578 |
| 01 feb 2024 | 11,10 | 11,33 | 11,06 | 11,18 | 11,18 | 255.408 |
| 31 gen 2024 | 11,12 | 11,18 | 10,97 | 11,06 | 11,06 | 299.385 |
| 30 gen 2024 | 11,08 | 11,23 | 10,93 | 11,18 | 11,18 | 265.792 |
| 29 gen 2024 | 10,93 | 11,07 | 10,82 | 11,06 | 11,06 | 287.122 |
| 26 gen 2024 | 10,99 | 11,11 | 10,89 | 11,02 | 11,02 | 240.692 |
| 25 gen 2024 | 10,93 | 11,10 | 10,84 | 10,94 | 10,94 | 234.223 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 10,68 | 10,90 | 10,56 | 10,78 | 10,78 | 394.910 |
| 19 gen 2024 | 10,50 | 10,66 | 10,50 | 10,56 | 10,56 | 714.367 |
| 18 gen 2024 | 10,55 | 10,64 | 10,35 | 10,51 | 10,51 | 999.373 |
| 17 gen 2024 | 10,64 | 10,68 | 10,35 | 10,57 | 10,57 | 472.893 |
| 16 gen 2024 | 10,37 | 10,63 | 10,06 | 10,51 | 10,51 | 777.303 |
| 15 gen 2024 | 10,50 | 10,58 | 10,30 | 10,37 | 10,37 | 111.070 |
| 12 gen 2024 | 10,51 | 10,73 | 10,43 | 10,59 | 10,59 | 591.157 |
| 11 gen 2024 | 10,74 | 10,80 | 10,50 | 10,60 | 10,60 | 878.678 |
| 10 gen 2024 | 10,90 | 11,02 | 10,70 | 10,70 | 10,70 | 386.315 |
| 09 gen 2024 | 11,10 | 11,17 | 10,95 | 11,02 | 11,02 | 684.739 |
| 08 gen 2024 | 10,85 | 11,10 | 10,84 | 11,05 | 11,05 | 618.666 |
| 05 gen 2024 | 10,80 | 11,19 | 10,68 | 10,93 | 10,93 | 843.165 |
| 04 gen 2024 | 10,80 | 10,99 | 10,80 | 10,84 | 10,84 | 670.922 |
| 03 gen 2024 | 11,10 | 11,35 | 10,82 | 10,94 | 10,94 | 218.760 |
| 02 gen 2024 | 11,00 | 11,33 | 10,41 | 11,08 | 11,08 | 167.577 |
| 29 dic 2023 | 10,85 | 11,15 | 10,80 | 11,08 | 11,08 | 3.909.446 |
| 28 dic 2023 | 10,91 | 10,96 | 10,86 | 10,94 | 10,94 | 2.227.559 |
| 27 dic 2023 | 10,85 | 10,91 | 10,78 | 10,88 | 10,88 | 4.366.354 |
| 22 dic 2023 | 10,68 | 10,92 | 10,68 | 10,85 | 10,85 | 4.887.941 |
| 21 dic 2023 | 10,69 | 10,85 | 10,64 | 10,77 | 10,77 | 4.235.407 |
| 20 dic 2023 | 10,78 | 10,89 | 10,76 | 10,81 | 10,81 | 4.612.689 |
| 19 dic 2023 | 10,48 | 10,79 | 10,46 | 10,76 | 10,76 | 4.838.392 |
| 18 dic 2023 | 10,49 | 10,59 | 10,41 | 10,52 | 10,52 | 4.656.125 |
| 15 dic 2023 | 10,62 | 10,81 | 10,49 | 10,49 | 10,49 | 64.996.010 |
| 14 dic 2023 | 10,42 | 10,74 | 10,33 | 10,61 | 10,61 | 11.044.140 |
| 13 dic 2023 | 10,11 | 10,24 | 10,05 | 10,05 | 10,05 | 4.926.389 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.