Italia markets closed
Dow Jones
38.178,68 +275,39 (+0,73%) Nasdaq
15.820,11 +214,63 (+1,38%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
55.280,35 +1.915,03 (+3,59%) CMC Crypto 200
1.273,56 +2,82 (+0,22%)
Conagra Brands, Inc. (CAG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:55PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 30,80 | 31,09 | 30,70 | 30,85 | 30,85 | 2.526.774 |
| 01 mag 2024 | 30,67 | 31,02 | 30,57 | 30,74 | 30,74 | 5.616.400 |
| 30 apr 2024 | 30,91 | 31,04 | 30,70 | 30,78 | 30,78 | 6.131.300 |
| 29 apr 2024 | 30,86 | 31,04 | 30,78 | 30,94 | 30,94 | 3.625.200 |
| 29 apr 2024 | 0.35 Dividendo | |||||
| 26 apr 2024 | 31,27 | 31,50 | 31,06 | 31,08 | 30,73 | 3.322.400 |
| 25 apr 2024 | 31,48 | 31,82 | 31,18 | 31,27 | 30,92 | 4.277.700 |
| 24 apr 2024 | 30,95 | 31,71 | 30,85 | 31,57 | 31,21 | 6.866.600 |
| 23 apr 2024 | 31,07 | 31,52 | 31,03 | 31,27 | 30,92 | 5.357.300 |
| 22 apr 2024 | 30,70 | 31,16 | 30,68 | 31,10 | 30,75 | 4.168.300 |
| 19 apr 2024 | 30,42 | 30,82 | 30,31 | 30,62 | 30,28 | 4.850.700 |
| 18 apr 2024 | 30,35 | 30,41 | 29,85 | 30,36 | 30,02 | 3.371.600 |
| 17 apr 2024 | 30,21 | 30,39 | 30,07 | 30,24 | 29,90 | 5.147.400 |
| 16 apr 2024 | 29,88 | 30,07 | 29,59 | 30,01 | 29,67 | 5.528.400 |
| 15 apr 2024 | 29,44 | 29,88 | 29,36 | 29,76 | 29,42 | 5.658.000 |
| 12 apr 2024 | 30,02 | 30,02 | 29,27 | 29,31 | 28,98 | 3.790.700 |
| 11 apr 2024 | 30,67 | 30,73 | 29,95 | 30,00 | 29,66 | 5.352.000 |
| 10 apr 2024 | 31,14 | 31,25 | 30,52 | 30,60 | 30,26 | 5.423.700 |
| 09 apr 2024 | 31,38 | 31,38 | 30,89 | 31,28 | 30,93 | 4.320.400 |
| 08 apr 2024 | 31,14 | 31,49 | 31,07 | 31,28 | 30,93 | 6.327.800 |
| 05 apr 2024 | 30,71 | 31,57 | 30,65 | 31,09 | 30,74 | 10.130.500 |
| 04 apr 2024 | 31,08 | 31,39 | 30,11 | 30,64 | 30,29 | 12.621.800 |
| 03 apr 2024 | 29,47 | 29,47 | 29,00 | 29,06 | 28,73 | 6.181.700 |
| 02 apr 2024 | 29,79 | 29,90 | 29,53 | 29,55 | 29,22 | 5.715.800 |
| 01 apr 2024 | 29,71 | 29,75 | 29,42 | 29,68 | 29,35 | 5.404.500 |
| 28 mar 2024 | 29,63 | 29,76 | 29,50 | 29,64 | 29,31 | 4.605.000 |
| 27 mar 2024 | 28,95 | 29,52 | 28,92 | 29,49 | 29,16 | 3.847.800 |
| 26 mar 2024 | 29,12 | 29,27 | 28,91 | 28,91 | 28,58 | 4.060.600 |
| 25 mar 2024 | 29,05 | 29,14 | 28,82 | 29,09 | 28,76 | 2.865.500 |
| 22 mar 2024 | 29,00 | 29,11 | 28,89 | 28,99 | 28,66 | 4.681.200 |
| 21 mar 2024 | 28,80 | 29,00 | 28,64 | 28,95 | 28,62 | 4.767.600 |
| 20 mar 2024 | 29,10 | 29,38 | 28,70 | 28,84 | 28,52 | 5.875.700 |
| 19 mar 2024 | 28,32 | 28,86 | 28,11 | 28,86 | 28,53 | 4.900.300 |
| 18 mar 2024 | 28,05 | 28,24 | 27,97 | 28,22 | 27,90 | 4.735.400 |
| 15 mar 2024 | 27,74 | 28,27 | 27,74 | 28,07 | 27,75 | 11.697.700 |
| 14 mar 2024 | 28,18 | 28,31 | 27,77 | 27,90 | 27,59 | 4.341.400 |
| 13 mar 2024 | 28,59 | 28,70 | 28,20 | 28,35 | 28,03 | 2.722.800 |
| 12 mar 2024 | 28,53 | 28,68 | 28,31 | 28,44 | 28,12 | 2.724.500 |
| 11 mar 2024 | 28,15 | 28,60 | 28,13 | 28,53 | 28,21 | 2.404.700 |
| 08 mar 2024 | 27,83 | 28,23 | 27,72 | 28,13 | 27,81 | 3.609.900 |
| 07 mar 2024 | 28,04 | 28,09 | 27,54 | 27,80 | 27,49 | 3.266.100 |
| 06 mar 2024 | 27,91 | 28,18 | 27,79 | 27,95 | 27,64 | 3.417.100 |
| 05 mar 2024 | 27,84 | 28,05 | 27,57 | 27,70 | 27,39 | 4.347.400 |
| 04 mar 2024 | 27,69 | 27,81 | 27,46 | 27,70 | 27,39 | 4.565.200 |
| 01 mar 2024 | 28,07 | 28,07 | 27,76 | 27,78 | 27,47 | 3.662.800 |
| 29 feb 2024 | 28,27 | 28,33 | 27,91 | 28,08 | 27,76 | 6.967.600 |
| 28 feb 2024 | 28,02 | 28,14 | 27,86 | 28,13 | 27,81 | 2.691.800 |
| 27 feb 2024 | 28,09 | 28,37 | 27,81 | 27,97 | 27,66 | 3.016.000 |
| 26 feb 2024 | 28,23 | 28,29 | 27,94 | 28,01 | 27,69 | 5.351.600 |
| 23 feb 2024 | 28,22 | 28,51 | 28,07 | 28,30 | 27,98 | 2.375.500 |
| 22 feb 2024 | 28,18 | 28,31 | 27,69 | 28,28 | 27,96 | 3.379.600 |
| 21 feb 2024 | 28,50 | 28,69 | 28,21 | 28,41 | 28,09 | 3.545.200 |
| 20 feb 2024 | 27,30 | 28,60 | 27,19 | 28,48 | 28,16 | 5.821.400 |
| 16 feb 2024 | 27,07 | 27,31 | 26,88 | 27,21 | 26,90 | 3.746.400 |
| 15 feb 2024 | 26,80 | 27,27 | 26,80 | 27,17 | 26,86 | 3.777.900 |
| 14 feb 2024 | 27,17 | 27,27 | 26,62 | 26,73 | 26,43 | 4.628.800 |
| 13 feb 2024 | 27,76 | 27,94 | 27,00 | 27,29 | 26,98 | 3.780.600 |
| 12 feb 2024 | 27,35 | 27,85 | 27,27 | 27,78 | 27,47 | 3.015.300 |
| 09 feb 2024 | 27,98 | 27,99 | 27,08 | 27,40 | 27,09 | 6.069.900 |
| 08 feb 2024 | 28,31 | 28,45 | 28,00 | 28,10 | 27,78 | 4.042.100 |
| 07 feb 2024 | 28,74 | 28,79 | 28,23 | 28,36 | 28,04 | 3.819.200 |
| 06 feb 2024 | 28,49 | 28,90 | 28,35 | 28,62 | 28,30 | 4.871.900 |
| 05 feb 2024 | 29,35 | 29,38 | 28,54 | 28,56 | 28,24 | 4.476.300 |
| 02 feb 2024 | 29,66 | 29,89 | 29,18 | 29,46 | 29,13 | 3.680.600 |
| 01 feb 2024 | 29,02 | 29,69 | 28,87 | 29,65 | 29,32 | 3.649.000 |
| 31 gen 2024 | 29,45 | 29,61 | 29,07 | 29,15 | 28,82 | 4.882.500 |
| 30 gen 2024 | 29,15 | 29,45 | 28,98 | 29,44 | 29,11 | 5.497.300 |
| 29 gen 2024 | 29,35 | 29,37 | 29,16 | 29,20 | 28,87 | 4.427.400 |
| 29 gen 2024 | 0.35 Dividendo | |||||
| 26 gen 2024 | 29,82 | 29,88 | 29,50 | 29,62 | 28,94 | 10.474.400 |
| 25 gen 2024 | 29,59 | 29,83 | 29,28 | 29,68 | 29,00 | 4.154.900 |
| 24 gen 2024 | 29,38 | 29,64 | 29,23 | 29,41 | 28,74 | 5.364.100 |
| 23 gen 2024 | 28,90 | 29,52 | 28,85 | 29,41 | 28,74 | 4.271.800 |
| 22 gen 2024 | 28,50 | 28,82 | 28,33 | 28,73 | 28,07 | 5.679.800 |
| 19 gen 2024 | 28,73 | 28,85 | 28,30 | 28,62 | 27,96 | 4.688.700 |
| 18 gen 2024 | 28,71 | 28,85 | 28,51 | 28,71 | 28,05 | 3.485.100 |
| 17 gen 2024 | 28,45 | 29,15 | 28,41 | 28,91 | 28,25 | 4.230.300 |
| 16 gen 2024 | 28,98 | 29,08 | 28,49 | 28,58 | 27,92 | 6.872.200 |
| 12 gen 2024 | 28,89 | 29,05 | 28,80 | 28,95 | 28,29 | 3.860.200 |
| 11 gen 2024 | 29,17 | 29,21 | 28,72 | 28,75 | 28,09 | 6.039.700 |
| 10 gen 2024 | 29,16 | 29,35 | 28,82 | 29,23 | 28,56 | 6.638.300 |
| 09 gen 2024 | 28,64 | 29,34 | 28,49 | 29,32 | 28,65 | 8.157.900 |
| 08 gen 2024 | 28,18 | 28,78 | 28,09 | 28,73 | 28,07 | 7.019.500 |
| 05 gen 2024 | 28,61 | 28,72 | 28,06 | 28,21 | 27,56 | 9.344.400 |
| 04 gen 2024 | 29,81 | 29,83 | 28,19 | 28,72 | 28,06 | 11.177.500 |
| 03 gen 2024 | 29,61 | 29,85 | 29,25 | 29,28 | 28,61 | 6.529.900 |
| 02 gen 2024 | 28,59 | 29,68 | 28,59 | 29,53 | 28,85 | 5.716.400 |
| 29 dic 2023 | 28,53 | 28,78 | 28,47 | 28,66 | 28,00 | 3.823.000 |
| 28 dic 2023 | 28,39 | 28,64 | 28,37 | 28,57 | 27,91 | 3.741.800 |
| 27 dic 2023 | 28,50 | 28,53 | 28,28 | 28,45 | 27,80 | 3.821.000 |
| 26 dic 2023 | 28,54 | 28,68 | 28,41 | 28,55 | 27,89 | 3.111.300 |
| 22 dic 2023 | 28,58 | 28,86 | 28,46 | 28,66 | 28,00 | 3.015.700 |
| 21 dic 2023 | 28,45 | 28,54 | 28,19 | 28,47 | 27,82 | 3.671.100 |
| 20 dic 2023 | 29,00 | 29,00 | 28,32 | 28,36 | 27,71 | 5.739.400 |
| 19 dic 2023 | 29,51 | 29,64 | 29,26 | 29,40 | 28,73 | 4.806.300 |
| 18 dic 2023 | 29,44 | 29,67 | 29,21 | 29,49 | 28,81 | 3.664.500 |
| 15 dic 2023 | 29,80 | 29,88 | 29,24 | 29,33 | 28,66 | 6.790.000 |
| 14 dic 2023 | 30,56 | 30,69 | 29,85 | 29,92 | 29,23 | 7.334.200 |
| 13 dic 2023 | 29,62 | 30,54 | 29,57 | 30,44 | 29,74 | 6.183.200 |
| 12 dic 2023 | 29,49 | 29,68 | 29,24 | 29,61 | 28,93 | 3.152.300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.