Italia markets closed

Cummins Inc. (CMI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
291,14-0,47 (-0,16%)
Alla chiusura: 04:00PM EDT
291,17 +0,03 (+0,01%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024290,80292,47290,61291,14291,14463.200
25 apr 2024287,95292,44285,89291,61291,61765.000
24 apr 2024293,08295,44290,31292,34292,34760.700
23 apr 2024291,40294,98291,20292,70292,70782.600
22 apr 2024287,98292,96286,09290,40290,401.027.200
19 apr 2024291,97293,44284,92287,56287,562.566.900
18 apr 2024293,14293,99289,70291,42291,42764.500
17 apr 2024296,79296,79289,25291,36291,36757.500
16 apr 2024294,30295,37291,78294,58294,58672.200
15 apr 2024299,27301,83295,12295,78295,78799.100
12 apr 2024301,80303,94297,41298,63298,63866.400
11 apr 2024302,65304,25299,35302,86302,86631.100
10 apr 2024299,00302,76296,76302,30302,30919.100
09 apr 2024301,31302,50297,01302,03302,03863.600
08 apr 2024301,63304,20299,35300,35300,35932.100
05 apr 2024296,07301,50294,82300,67300,671.002.600
04 apr 2024297,00300,99294,51294,75294,751.255.000
03 apr 2024294,50294,81290,57294,67294,671.343.900
02 apr 2024293,02296,92292,46295,87295,871.030.900
01 apr 2024294,29295,10292,35294,53294,53604.700
28 mar 2024295,00296,67292,90294,65294,651.107.300
27 mar 2024293,25295,23292,06294,69294,69887.100
26 mar 2024287,94292,08287,35291,82291,821.003.900
25 mar 2024290,68291,37287,35287,76287,761.553.700
22 mar 2024291,01293,63290,20290,34290,345.230.700
21 mar 2024288,00297,11287,63291,40291,409.861.200
20 mar 2024280,72287,97278,89287,13287,1310.480.800
19 mar 2024285,58286,81280,05281,01281,0110.413.500
18 mar 2024276,73287,94275,00286,12286,128.187.100
15 mar 2024265,78274,84265,34274,84274,844.596.200
14 mar 2024263,51267,36260,88263,58263,586.333.900
13 mar 2024270,61274,20267,33270,24270,249.590.600
12 mar 2024272,33272,64268,37269,77269,7712.659.200
11 mar 2024270,61271,48265,42270,15270,1518.342.800
08 mar 2024267,34273,19266,96268,60268,6011.174.000
07 mar 2024273,09276,92264,61266,21266,2111.888.100
06 mar 2024271,37275,31270,31273,44273,447.133.600
05 mar 2024270,63275,40270,63271,35271,355.777.600
04 mar 2024270,88274,05270,15271,31271,313.770.000
01 mar 2024271,00272,74267,69270,26270,261.813.900
29 feb 2024271,09271,98267,64268,61268,613.833.600
28 feb 2024268,77273,23267,46270,36270,362.723.000
27 feb 2024266,88269,00266,00268,54268,544.492.400
26 feb 2024264,00266,80261,94266,21266,211.514.100
23 feb 2024262,94264,31259,61263,97263,972.261.300
22 feb 2024262,51263,45259,06262,88262,881.743.600
22 feb 20241.68 Dividendo
21 feb 2024262,36266,29261,76263,19261,513.229.600
20 feb 2024264,02266,64261,70261,84260,171.860.900
16 feb 2024265,24269,70264,32266,48264,782.031.000
15 feb 2024260,88267,22259,95265,80264,103.582.300
14 feb 2024258,50262,03258,08260,47258,814.606.100
13 feb 2024254,50254,66250,90254,50252,881.012.400
12 feb 2024252,00257,68251,59256,85255,211.004.900
09 feb 2024249,58251,92248,73251,78250,17578.700
08 feb 2024248,00251,39247,53249,92248,32642.800
07 feb 2024252,89252,89247,23248,11246,531.293.700
06 feb 2024242,24251,57236,00251,54249,932.127.600
05 feb 2024243,51244,21239,99241,11239,571.178.300
02 feb 2024241,38246,01240,13244,65243,09642.300
01 feb 2024240,15243,09237,96242,97241,42529.300
31 gen 2024242,77242,90238,85239,30237,77614.200
30 gen 2024240,01243,08239,01242,80241,25593.300
29 gen 2024240,19241,19238,38240,86239,32511.400
26 gen 2024239,08242,93239,08240,63239,09647.200
25 gen 2024238,50240,25236,18238,85237,33588.000
24 gen 2024238,19238,19234,49235,80234,291.148.000
23 gen 2024235,51238,77234,04236,20234,69857.900
22 gen 2024229,50234,56229,50233,88232,39883.000
19 gen 2024230,76231,02226,53229,21227,752.466.200
18 gen 2024232,78234,16230,15233,19231,70971.700
17 gen 2024232,50233,86230,18233,08231,59879.300
16 gen 2024235,69236,12233,35234,77233,27706.400
12 gen 2024239,98240,00236,17237,15235,64520.800
11 gen 2024239,70240,77235,17237,56236,04714.700
10 gen 2024239,67240,30238,31239,22237,69503.800
09 gen 2024239,45239,81236,28239,41237,88601.900
08 gen 2024239,03241,40236,21241,17239,63562.900
05 gen 2024235,17239,50234,95238,16236,64613.100
04 gen 2024237,33237,83235,28235,88234,37693.800
03 gen 2024239,16239,45235,98237,72236,20788.800
02 gen 2024239,31242,18238,13241,18239,64611.800
29 dic 2023240,40241,05238,65239,57238,04410.400
28 dic 2023239,17241,45238,72240,58239,04508.800
27 dic 2023240,04240,04237,62239,84238,31572.700
26 dic 2023237,41240,59235,85239,49237,96521.000
22 dic 2023233,74238,85232,74236,99235,48940.500
21 dic 2023242,66244,33241,47244,00242,44457.900
20 dic 2023244,12245,54240,33240,53238,99610.900
19 dic 2023243,13244,93242,85244,52242,96571.200
18 dic 2023242,42243,14239,31242,35240,80731.600
15 dic 2023243,92246,85241,17241,53239,991.784.100
14 dic 2023241,03248,41241,03248,27246,69992.100
13 dic 2023234,51239,76232,38239,35237,82897.700
12 dic 2023235,29235,40233,23234,67233,17515.100
11 dic 2023231,65235,44230,16235,32233,82842.200
08 dic 2023231,31233,32229,80230,58229,11501.700
07 dic 2023231,00231,96229,18230,73229,261.038.600
06 dic 2023230,41233,00229,96230,64229,17839.500
05 dic 2023230,71231,46228,53228,67227,21903.100
*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...