Italia markets open in 5 hours 46 minutes

CF Industries Holdings, Inc. (CF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,59+1,79 (+2,30%)
Alla chiusura: 04:00PM EDT
79,59 0,00 (0,00%)
Dopo ore: 07:49PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202480,6081,1979,2079,5979,593.967.086
17 apr 202478,1978,3677,1077,8077,801.839.200
16 apr 202478,1178,8177,6777,7577,752.027.600
15 apr 202478,3879,4677,6378,0778,072.419.600
12 apr 202479,7980,8377,9478,1078,103.429.800
11 apr 202480,6581,0279,8780,8480,842.348.000
10 apr 202479,4881,0978,8580,8980,893.303.900
09 apr 202480,0081,4279,5081,1281,122.607.500
08 apr 202485,2185,4879,6879,7979,794.609.500
05 apr 202485,3286,1984,3485,1185,112.755.300
04 apr 202483,6686,2782,8486,1886,183.585.300
03 apr 202483,0283,4482,4583,2183,211.543.200
02 apr 202483,5485,0582,3382,9482,941.746.100
01 apr 202483,5083,7682,6783,3383,331.424.800
28 mar 202482,8383,9481,9283,2183,212.325.200
27 mar 202482,2082,9081,8382,6182,612.419.900
26 mar 202482,9583,5681,8081,8181,812.441.800
25 mar 202484,0984,5882,7583,0183,012.381.900
22 mar 202485,8086,3283,3483,6683,662.298.500
21 mar 202486,3986,8585,1985,6585,652.275.600
20 mar 202486,1087,0485,3386,1486,142.396.100
19 mar 202485,9486,4385,0386,2986,292.641.600
18 mar 202484,1286,4283,2985,9885,983.171.600
15 mar 202483,5385,1083,1883,4283,4216.557.600
14 mar 202484,3784,9383,2883,8783,872.667.400
13 mar 202485,7386,3384,6384,6884,682.443.000
12 mar 202485,3685,7184,4285,4185,412.567.600
11 mar 202484,0885,1683,4485,0785,072.033.500
08 mar 202484,0285,6283,2784,3484,343.232.700
07 mar 202482,1984,4081,7783,8883,882.535.900
06 mar 202481,9183,3080,9481,5881,583.852.000
05 mar 202479,7281,2479,3479,5279,522.841.100
04 mar 202482,4383,2279,8179,8679,864.053.700
01 mar 202481,0082,8480,7582,5082,502.834.600
29 feb 202479,4881,2779,0280,7280,723.609.100
28 feb 202479,1980,7679,1979,9079,902.758.300
27 feb 202480,4480,8579,7179,7879,781.983.000
26 feb 202479,9781,0779,7180,4480,441.784.700
23 feb 202479,3081,3179,0880,4180,412.677.200
22 feb 202477,8580,2177,6179,7079,702.169.000
21 feb 202477,0078,6376,1277,7777,772.314.600
20 feb 202477,2478,0576,8077,1977,192.815.000
16 feb 202477,5878,2276,5677,7077,702.498.800
15 feb 202477,8680,3276,7076,8076,804.278.900
14 feb 202477,2077,8976,1777,5877,582.217.600
14 feb 20240.5 Dividendo
13 feb 202478,4678,8676,5277,0276,522.215.600
12 feb 202478,1279,2777,9178,8678,351.789.100
09 feb 202476,8378,5176,6778,0877,571.806.400
08 feb 202476,0376,6075,5176,5176,011.066.700
07 feb 202476,2176,5475,4676,3675,861.279.300
06 feb 202475,9377,3175,5876,1475,651.885.500
05 feb 202475,3976,9674,9776,1075,611.544.200
02 feb 202476,5576,8775,2176,5276,021.635.600
01 feb 202476,9877,1675,8376,8476,342.716.400
31 gen 202476,1276,7175,1475,5175,022.281.500
30 gen 202476,8977,8376,6177,4076,901.565.300
29 gen 202477,2677,7576,6977,4976,991.627.200
26 gen 202477,4477,9776,7477,4976,991.686.300
25 gen 202476,9177,3575,0576,9576,451.672.400
24 gen 202476,3376,8175,8076,7776,271.444.400
23 gen 202475,7177,0175,3576,0675,571.813.500
22 gen 202474,7775,3073,6574,9774,481.608.900
19 gen 202475,0275,2073,7974,9974,502.126.500
18 gen 202475,2075,2073,7075,0274,532.024.800
17 gen 202475,3075,8674,7175,2274,731.826.500
16 gen 202476,5876,6575,0476,1775,682.213.000
12 gen 202479,5479,6276,5477,1976,691.621.700
11 gen 202478,1078,9777,8378,7878,271.687.100
10 gen 202478,2479,3677,6178,0877,571.646.100
09 gen 202479,1579,9978,2278,3877,872.098.400
08 gen 202480,1680,3478,2379,1978,681.529.700
05 gen 202481,3081,6180,2281,1480,612.719.300
04 gen 202483,4283,9880,6281,1480,611.795.200
03 gen 202481,2383,2680,8682,7082,162.160.400
02 gen 202479,7581,7779,6881,6181,082.091.100
29 dic 202379,0379,7878,3579,5078,981.162.700
28 dic 202380,3981,2879,6279,6679,14801.900
27 dic 202380,4381,0980,1280,5179,99804.600
26 dic 202380,3981,6480,3280,6580,13923.400
22 dic 202380,2080,8979,2680,4579,931.598.900
21 dic 202378,2380,1977,0079,8379,312.762.500
20 dic 202377,7479,1977,6577,7777,271.753.300
19 dic 202377,0178,9376,8778,3177,802.036.000
18 dic 202378,3878,8676,9977,2076,702.134.400
15 dic 202376,7176,9575,4376,2475,754.097.900
14 dic 202377,1978,6476,6976,8876,382.178.200
13 dic 202374,3276,3974,1376,2375,742.091.600
12 dic 202375,0075,0073,0074,1773,691.577.300
11 dic 202376,5776,8074,7775,4874,991.655.400
08 dic 202377,5678,2775,7276,5676,061.790.000
07 dic 202375,3978,1575,0077,5377,033.275.600
06 dic 202373,4974,7373,3874,3073,822.103.600
05 dic 202373,8874,6672,8073,2272,742.849.100
04 dic 202375,6876,3973,1073,8673,382.547.300
01 dic 202375,9076,9275,2076,3175,813.364.700
30 nov 202375,0075,5173,8575,1574,665.084.600
29 nov 202375,5975,7674,5874,7574,262.814.300
28 nov 202375,5776,0874,7475,6075,112.004.100
27 nov 202377,6178,0175,6975,9075,411.974.400
*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...