Italia Markets close in 5 hrs 44 mins

Cummins Inc. (CMI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
193,01-2,30 (-1,18%)
Alla chiusura: 4:02PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 2020------
04 ago 2020194,70196,10192,92193,01193,01803.200
03 ago 2020193,96197,39192,74195,31195,31904.000
31 lug 2020193,49193,82189,94193,26193,26994.700
30 lug 2020196,55196,97192,34194,48194,48769.800
29 lug 2020198,00199,92194,24198,88198,881.548.900
28 lug 2020195,49204,98194,84195,02195,022.560.600
27 lug 2020188,19191,86186,95190,96190,961.176.700
24 lug 2020190,28190,71187,20188,24188,24902.200
23 lug 2020190,25192,31189,21189,94189,94949.300
22 lug 2020185,34190,44185,05190,26190,261.202.000
21 lug 2020181,45187,17181,28186,18186,181.142.500
20 lug 2020182,37182,48179,16180,30180,30832.800
17 lug 2020184,35184,85182,40183,11183,11853.000
16 lug 2020181,22184,85180,46183,73183,73923.900
15 lug 2020179,61183,19179,61181,72181,721.209.700
14 lug 2020174,38178,66173,07178,31178,31873.500
13 lug 2020175,19176,59173,44174,38174,38822.400
10 lug 2020172,41173,96171,76173,80173,80736.200
09 lug 2020174,41174,99171,30172,17172,17947.000
08 lug 2020175,64176,40172,77174,04174,04812.100
07 lug 2020176,27178,43175,10175,57175,572.138.400
06 lug 2020177,04179,66176,22178,16178,161.046.900
02 lug 2020173,51176,28172,54173,45173,45792.900
01 lug 2020174,10174,78170,75170,95170,95838.900
30 giu 2020171,87174,54170,77173,26173,261.274.800
29 giu 2020170,66173,84170,19173,07173,071.214.700
26 giu 2020168,95169,30167,05168,75168,751.631.600
25 giu 2020165,59169,94163,66169,71169,711.245.100
24 giu 2020170,46170,47165,68166,61166,611.136.500
23 giu 2020174,35174,64171,77172,43172,43826.200
22 giu 2020172,64173,27169,83171,99171,991.032.500
19 giu 2020174,15174,81169,85174,29174,292.750.900
18 giu 2020171,17172,97169,88171,23171,23859.700
17 giu 2020172,20173,26170,32171,42171,421.084.100
16 giu 2020175,75176,33168,81171,35171,351.177.800
15 giu 2020161,73169,54160,61169,14169,14967.700
12 giu 2020171,56171,56161,92167,08167,081.430.100
11 giu 2020170,03170,51166,13166,37166,371.255.600
10 giu 2020181,40181,93176,15176,21176,212.189.300
09 giu 2020180,95183,47179,36181,75181,751.245.500
08 giu 2020178,90184,94178,90183,90183,901.353.600
05 giu 2020179,47181,51176,84180,01180,011.795.500
04 giu 2020172,66175,35172,66174,81174,81906.100
03 giu 2020173,77176,81173,02174,96174,961.557.800
02 giu 2020170,19171,94169,29171,47171,471.156.300
01 giu 2020169,49173,32168,70169,83169,831.284.000
29 mag 2020168,21171,02167,49169,60169,602.755.200
28 mag 2020173,02173,25169,15169,79169,791.667.400
27 mag 2020170,71172,75170,05171,63171,631.659.200
26 mag 2020159,49168,39158,92167,11167,112.048.400
22 mag 2020157,58157,63154,67155,04155,041.209.200
21 mag 2020159,85160,54157,18157,55157,55950.900
20 mag 2020159,64163,50158,75161,84161,841.069.300
19 mag 2020161,25162,39157,64157,79157,791.277.500
18 mag 2020160,93164,80160,68162,03162,031.761.400
15 mag 2020154,38156,92153,31155,64155,642.119.600
14 mag 2020145,32155,82143,32155,51155,511.857.300
13 mag 2020152,56153,27146,88147,68147,681.387.600
12 mag 2020159,10161,00153,53153,61153,611.559.000
11 mag 2020158,72162,36158,02161,81161,811.123.900
08 mag 2020158,03162,00158,03161,29161,29896.400
07 mag 2020156,60157,97154,91155,72155,72977.600
06 mag 2020154,51155,35152,79153,65153,65730.300
05 mag 2020155,80158,59153,76153,83153,83783.800
04 mag 2020155,68156,69152,62153,96153,96955.400
01 mag 2020160,01160,01154,83157,43157,431.194.400
30 apr 2020159,16164,16159,13163,50163,501.383.200
29 apr 2020165,89168,24163,08165,20165,201.502.600
28 apr 2020161,80167,56159,12161,08161,082.200.900
27 apr 2020148,33151,95147,50151,44151,441.049.100
24 apr 2020146,81147,82144,51147,77147,77600.900
23 apr 2020145,55148,88144,85145,43145,43757.000
22 apr 2020145,45146,35143,45144,93144,93785.400
21 apr 2020144,00144,05140,93142,38142,381.480.100
20 apr 2020147,91148,20145,70146,10146,101.576.100
17 apr 2020149,30150,68147,29149,18149,181.301.000
16 apr 2020146,00146,18143,07145,04145,041.253.500
15 apr 2020144,00145,55142,11145,46145,461.530.500
14 apr 2020149,40150,75145,37148,14148,141.433.900
13 apr 2020150,04150,69144,34146,45146,45933.800
09 apr 2020152,52154,30148,83150,70150,701.133.400
08 apr 2020147,28150,59144,53149,56149,561.152.300
07 apr 2020147,91149,53144,00145,84145,841.580.400
06 apr 2020138,62144,74137,73142,12142,122.088.100
03 apr 2020132,07135,01129,46132,27132,271.588.800
02 apr 2020128,89134,23127,61132,76132,761.325.600
01 apr 2020129,77131,66127,30130,39130,391.160.500
31 mar 2020133,52138,41131,39135,32135,321.582.000
30 mar 2020132,00136,87131,20134,48134,481.234.100
27 mar 2020127,55135,44127,55131,66131,661.267.800
26 mar 2020131,51135,87125,59134,96134,961.534.300
25 mar 2020126,05132,13121,82127,77127,772.242.400
24 mar 2020110,96124,77108,94124,49124,492.491.500
23 mar 2020114,35114,98101,03102,76102,762.155.100
20 mar 2020120,91122,17115,16116,48116,482.114.400
19 mar 2020121,85122,49115,00118,55118,551.756.400
18 mar 2020127,45131,92117,79123,47123,471.879.500
17 mar 2020133,74137,81128,74136,80136,802.616.100
16 mar 2020124,91136,24122,95131,45131,451.923.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità