Italia markets open in 2 hours 11 minutes
Dow Jones
35.227,03 +646,95 (+1,87%) Nasdaq
15.225,15 +139,68 (+0,93%) Nikkei 225
28.534,39 +607,02 (+2,17%) EUR/USD
1,1292 +0,0005 (+0,05%) BTC-EUR
45.208,63 +1.615,16 (+3,71%) CMC Crypto 200
1.317,40 +57,24 (+4,54%)
CNH Industrial N.V. (CNHI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:41PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2021 | 14,99 | 15,47 | 14,90 | 15,43 | 15,43 | 3.870.684 |
| 03 dic 2021 | 15,14 | 15,19 | 14,80 | 14,90 | 14,90 | 3.207.140 |
| 02 dic 2021 | 14,77 | 15,02 | 14,73 | 14,94 | 14,94 | 5.081.969 |
| 01 dic 2021 | 14,77 | 15,19 | 14,73 | 15,15 | 15,15 | 5.000.879 |
| 30 nov 2021 | 14,65 | 14,90 | 14,44 | 14,65 | 14,65 | 6.191.052 |
| 29 nov 2021 | 15,15 | 15,36 | 14,94 | 14,94 | 14,94 | 3.633.383 |
| 26 nov 2021 | 15,57 | 15,65 | 15,01 | 15,01 | 15,01 | 5.276.701 |
| 25 nov 2021 | 16,06 | 16,17 | 15,96 | 16,12 | 16,12 | 2.313.939 |
| 24 nov 2021 | 15,81 | 16,05 | 15,47 | 15,93 | 15,93 | 5.212.930 |
| 23 nov 2021 | 15,97 | 16,06 | 15,68 | 15,68 | 15,68 | 4.855.848 |
| 22 nov 2021 | 16,26 | 16,33 | 16,05 | 16,24 | 16,24 | 2.817.996 |
| 19 nov 2021 | 16,64 | 16,68 | 16,17 | 16,26 | 16,26 | 4.556.266 |
| 18 nov 2021 | 16,83 | 17,03 | 16,34 | 16,53 | 16,53 | 6.113.812 |
| 17 nov 2021 | 16,51 | 16,80 | 16,36 | 16,73 | 16,73 | 4.756.040 |
| 16 nov 2021 | 16,43 | 16,72 | 16,39 | 16,58 | 16,58 | 3.659.004 |
| 15 nov 2021 | 16,27 | 16,47 | 16,20 | 16,35 | 16,35 | 3.544.261 |
| 12 nov 2021 | 16,03 | 16,23 | 15,82 | 16,20 | 16,20 | 3.985.263 |
| 11 nov 2021 | 15,28 | 16,15 | 15,24 | 15,98 | 15,98 | 7.122.076 |
| 10 nov 2021 | 15,07 | 15,35 | 14,98 | 15,31 | 15,31 | 3.301.343 |
| 09 nov 2021 | 15,15 | 15,58 | 15,03 | 15,03 | 15,03 | 4.605.586 |
| 08 nov 2021 | 15,34 | 15,35 | 15,09 | 15,23 | 15,23 | 5.226.368 |
| 05 nov 2021 | 15,39 | 15,48 | 14,96 | 15,35 | 15,35 | 5.718.647 |
| 04 nov 2021 | 15,40 | 15,58 | 14,77 | 15,35 | 15,35 | 6.801.231 |
| 03 nov 2021 | 15,35 | 15,41 | 15,16 | 15,27 | 15,27 | 3.410.557 |
| 02 nov 2021 | 15,21 | 15,43 | 15,11 | 15,36 | 15,36 | 3.096.950 |
| 01 nov 2021 | 14,95 | 15,28 | 14,90 | 15,27 | 15,27 | 2.882.896 |
| 29 ott 2021 | 14,84 | 14,98 | 14,73 | 14,93 | 14,93 | 2.793.700 |
| 28 ott 2021 | 14,73 | 14,89 | 14,65 | 14,89 | 14,89 | 3.739.029 |
| 27 ott 2021 | 14,97 | 15,10 | 14,85 | 14,87 | 14,87 | 3.155.480 |
| 26 ott 2021 | 15,25 | 15,40 | 15,18 | 15,19 | 15,19 | 2.587.716 |
| 25 ott 2021 | 15,02 | 15,22 | 14,87 | 15,22 | 15,22 | 3.878.433 |
| 22 ott 2021 | 14,81 | 15,06 | 14,71 | 14,94 | 14,94 | 3.092.746 |
| 21 ott 2021 | 14,57 | 14,73 | 14,49 | 14,64 | 14,64 | 2.391.588 |
| 20 ott 2021 | 14,48 | 14,71 | 14,40 | 14,69 | 14,69 | 2.967.912 |
| 19 ott 2021 | 14,47 | 14,49 | 14,26 | 14,45 | 14,45 | 3.536.525 |
| 18 ott 2021 | 14,47 | 14,52 | 14,28 | 14,40 | 14,40 | 2.268.003 |
| 15 ott 2021 | 14,20 | 14,63 | 14,20 | 14,56 | 14,56 | 4.264.092 |
| 14 ott 2021 | 14,02 | 14,14 | 13,85 | 14,08 | 14,08 | 4.410.535 |
| 13 ott 2021 | 14,06 | 14,20 | 13,96 | 14,06 | 14,06 | 2.799.111 |
| 12 ott 2021 | 13,90 | 14,19 | 13,82 | 14,16 | 14,16 | 2.652.072 |
| 11 ott 2021 | 14,35 | 14,36 | 14,06 | 14,11 | 14,11 | 3.332.468 |
| 08 ott 2021 | 14,32 | 14,43 | 14,27 | 14,38 | 14,38 | 2.704.595 |
| 07 ott 2021 | 14,23 | 14,31 | 14,08 | 14,31 | 14,31 | 2.690.334 |
| 06 ott 2021 | 14,44 | 14,48 | 14,01 | 14,05 | 14,05 | 5.479.893 |
| 05 ott 2021 | 14,41 | 14,67 | 14,31 | 14,60 | 14,60 | 3.060.359 |
| 04 ott 2021 | 14,35 | 14,63 | 14,21 | 14,40 | 14,40 | 2.847.458 |
| 01 ott 2021 | 14,27 | 14,46 | 14,09 | 14,24 | 14,24 | 5.101.174 |
| 30 set 2021 | 14,70 | 14,82 | 14,49 | 14,70 | 14,70 | 4.379.951 |
| 29 set 2021 | 14,48 | 14,69 | 14,44 | 14,53 | 14,53 | 2.431.782 |
| 28 set 2021 | 14,51 | 14,70 | 14,38 | 14,47 | 14,47 | 3.034.870 |
| 27 set 2021 | 14,72 | 14,78 | 14,44 | 14,60 | 14,60 | 2.068.852 |
| 24 set 2021 | 14,56 | 14,73 | 14,38 | 14,63 | 14,63 | 2.529.474 |
| 23 set 2021 | 14,49 | 14,70 | 14,36 | 14,70 | 14,70 | 3.103.012 |
| 22 set 2021 | 14,02 | 14,35 | 13,86 | 14,35 | 14,35 | 3.492.019 |
| 21 set 2021 | 13,94 | 14,10 | 13,79 | 13,90 | 13,90 | 3.201.979 |
| 20 set 2021 | 14,09 | 14,09 | 13,72 | 13,85 | 13,85 | 4.667.466 |
| 17 set 2021 | 14,60 | 14,63 | 14,27 | 14,35 | 14,35 | 5.810.438 |
| 16 set 2021 | 14,15 | 14,64 | 14,10 | 14,35 | 14,35 | 7.354.339 |
| 15 set 2021 | 13,69 | 13,85 | 13,65 | 13,82 | 13,82 | 2.347.191 |
| 14 set 2021 | 13,66 | 13,93 | 13,66 | 13,81 | 13,81 | 1.775.760 |
| 13 set 2021 | 13,55 | 13,72 | 13,48 | 13,66 | 13,66 | 1.866.820 |
| 10 set 2021 | 13,45 | 13,60 | 13,38 | 13,48 | 13,48 | 2.142.643 |
| 09 set 2021 | 13,59 | 13,60 | 13,47 | 13,51 | 13,51 | 2.962.329 |
| 08 set 2021 | 13,92 | 14,03 | 13,67 | 13,70 | 13,70 | 3.404.235 |
| 07 set 2021 | 14,28 | 14,30 | 13,98 | 14,02 | 14,02 | 2.817.913 |
| 06 set 2021 | 14,03 | 14,30 | 14,02 | 14,30 | 14,30 | 2.248.461 |
| 03 set 2021 | 14,04 | 14,10 | 13,91 | 14,05 | 14,05 | 1.997.199 |
| 02 set 2021 | 13,87 | 14,07 | 13,86 | 14,06 | 14,06 | 2.279.572 |
| 01 set 2021 | 14,10 | 14,12 | 13,79 | 13,89 | 13,89 | 2.561.394 |
| 31 ago 2021 | 14,27 | 14,32 | 13,86 | 14,00 | 14,00 | 3.461.721 |
| 30 ago 2021 | 14,26 | 14,29 | 14,15 | 14,22 | 14,22 | 1.489.007 |
| 27 ago 2021 | 14,02 | 14,23 | 13,90 | 14,22 | 14,22 | 2.163.754 |
| 26 ago 2021 | 14,03 | 14,10 | 13,90 | 13,99 | 13,99 | 3.065.609 |
| 25 ago 2021 | 13,96 | 14,15 | 13,85 | 14,15 | 14,15 | 1.504.944 |
| 24 ago 2021 | 13,83 | 13,97 | 13,66 | 13,90 | 13,90 | 1.989.304 |
| 23 ago 2021 | 13,85 | 13,86 | 13,60 | 13,73 | 13,73 | 2.276.083 |
| 20 ago 2021 | 13,60 | 13,73 | 13,49 | 13,66 | 13,66 | 2.417.023 |
| 19 ago 2021 | 14,09 | 14,11 | 13,69 | 13,69 | 13,69 | 2.893.885 |
| 18 ago 2021 | 14,30 | 14,33 | 14,11 | 14,24 | 14,24 | 2.782.542 |
| 17 ago 2021 | 14,33 | 14,42 | 14,20 | 14,32 | 14,32 | 2.516.039 |
| 16 ago 2021 | 14,55 | 14,63 | 14,35 | 14,43 | 14,43 | 2.476.080 |
| 13 ago 2021 | 14,80 | 14,94 | 14,61 | 14,70 | 14,70 | 3.062.446 |
| 12 ago 2021 | 14,80 | 14,85 | 14,65 | 14,76 | 14,76 | 2.343.674 |
| 11 ago 2021 | 14,60 | 14,76 | 14,51 | 14,72 | 14,72 | 2.633.886 |
| 10 ago 2021 | 14,34 | 14,58 | 14,26 | 14,58 | 14,58 | 2.864.052 |
| 09 ago 2021 | 14,41 | 14,46 | 14,22 | 14,34 | 14,34 | 1.931.619 |
| 06 ago 2021 | 14,10 | 14,47 | 14,09 | 14,47 | 14,47 | 2.737.527 |
| 05 ago 2021 | 14,02 | 14,18 | 13,92 | 14,16 | 14,16 | 2.002.565 |
| 04 ago 2021 | 14,27 | 14,33 | 14,08 | 14,14 | 14,14 | 2.130.745 |
| 03 ago 2021 | 14,20 | 14,27 | 13,97 | 14,19 | 14,19 | 3.616.029 |
| 02 ago 2021 | 14,27 | 14,56 | 14,20 | 14,20 | 14,20 | 3.393.054 |
| 30 lug 2021 | 13,95 | 14,33 | 13,70 | 14,06 | 14,06 | 5.006.365 |
| 29 lug 2021 | 13,78 | 14,18 | 13,73 | 14,09 | 14,09 | 3.686.404 |
| 28 lug 2021 | 13,60 | 13,74 | 13,56 | 13,69 | 13,69 | 2.194.200 |
| 27 lug 2021 | 13,72 | 13,76 | 13,60 | 13,69 | 13,69 | 2.059.071 |
| 26 lug 2021 | 13,68 | 13,86 | 13,61 | 13,79 | 13,79 | 1.861.606 |
| 23 lug 2021 | 13,61 | 13,81 | 13,59 | 13,73 | 13,73 | 1.845.085 |
| 22 lug 2021 | 13,65 | 13,80 | 13,50 | 13,53 | 13,53 | 2.064.987 |
| 21 lug 2021 | 13,25 | 13,63 | 13,19 | 13,55 | 13,55 | 3.132.363 |
| 20 lug 2021 | 13,05 | 13,25 | 12,71 | 13,18 | 13,18 | 3.511.507 |
| *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...
© 2021 Yahoo. Tutti i diritti riservati.
