Italia markets closed

CNH Industrial N.V. (CNHI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,01-0,01 (-0,09%)
Alla chiusura: 05:40PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202210,9011,3010,8511,0111,012.226.781
30 giu 202211,1011,1610,8411,0211,023.751.688
29 giu 202211,4811,6511,1911,2711,272.935.211
28 giu 202211,7012,0811,7011,7711,772.403.529
27 giu 202211,4811,8811,3811,6311,634.275.867
24 giu 202210,8511,4310,7111,4211,424.560.510
23 giu 202211,7411,9011,1111,1111,113.528.195
22 giu 202211,9112,0111,7611,8811,882.755.676
21 giu 202212,1012,3512,1012,2712,272.226.018
20 giu 202211,9012,0611,7912,0612,061.497.935
17 giu 202211,9212,1711,7911,9211,925.103.914
16 giu 202212,4412,4812,0112,0112,013.202.285
15 giu 202212,6212,8312,3812,5912,593.156.307
14 giu 202212,4812,6012,2712,4712,472.157.157
13 giu 202212,7212,9012,3312,4912,493.370.515
10 giu 202213,4113,4412,9012,9712,974.212.167
09 giu 202213,8613,8613,5113,6313,632.378.891
08 giu 202214,3114,3413,9413,9813,981.784.602
07 giu 202214,2014,3314,0614,1614,162.241.638
06 giu 202214,2314,3514,1914,3014,301.088.909
03 giu 202214,2014,2313,9914,0714,071.215.613
02 giu 202213,8914,1113,7714,1014,101.771.207
01 giu 202214,0214,0513,6913,7613,761.814.234
31 mag 202213,9514,0113,8213,8713,874.147.200
30 mag 202213,9814,1313,9314,0514,051.243.664
27 mag 202213,5913,9813,5913,9013,903.220.099
26 mag 202213,5013,6713,4013,4813,482.173.690
25 mag 202213,3613,4913,1913,4613,462.502.486
24 mag 202213,3513,5213,1313,2313,231.989.486
23 mag 202213,2313,5012,9813,5013,503.646.958
20 mag 202214,0614,4712,9813,0513,058.260.428
19 mag 202214,0014,0313,6613,9113,912.920.916
18 mag 202214,2314,4514,1714,1914,192.889.692
17 mag 202214,0014,2313,9514,1514,152.320.539
16 mag 202213,6913,8613,6113,8113,811.887.562
13 mag 202213,3213,8513,3013,7913,792.871.643
12 mag 202213,0613,3212,8913,2513,253.577.814
11 mag 202213,0013,4812,7413,4813,483.690.226
10 mag 202213,1813,1912,8912,9012,902.291.107
09 mag 202213,4413,5312,9012,9012,902.821.773
06 mag 202213,6513,8013,3813,4913,493.006.570
05 mag 202214,0914,0913,7213,7313,733.304.010
04 mag 202213,9714,1413,5213,6513,654.582.959
03 mag 202213,7414,1113,4514,0214,024.690.408
02 mag 202213,5613,6512,9013,5613,563.391.339
29 apr 202213,7213,8513,5713,7313,732.967.926
28 apr 202213,5213,7713,2813,4213,423.349.864
27 apr 202213,1213,4012,9113,4013,403.393.766
26 apr 202213,4813,4913,0213,0413,043.301.986
25 apr 202213,6413,7813,3013,3013,302.983.725
22 apr 202214,4414,6314,0514,0614,063.338.667
21 apr 202214,6014,9014,5514,7014,703.348.214
20 apr 202214,4814,5914,2314,5914,593.196.820
19 apr 202214,2314,5714,1514,5114,512.964.964
19 apr 20220.28 Dividendo
14 apr 202214,6614,6614,3114,4814,203.311.708
14 apr 20220.28 Dividendo
13 apr 202214,2714,5714,1614,5714,014.064.427
12 apr 202213,7914,3113,7614,2313,683.430.890
11 apr 202213,6514,0013,6313,9113,382.588.662
08 apr 202213,5013,7913,4213,7713,252.692.644
07 apr 202213,4413,6613,3413,4012,892.548.187
06 apr 202214,0114,0213,3013,3912,884.002.421
05 apr 202214,1814,3113,9814,1013,563.462.853
04 apr 202214,3914,4314,0614,2113,672.351.604
01 apr 202214,4614,6414,3014,4513,902.567.540
31 mar 202214,6114,6114,1514,4013,854.270.605
30 mar 202214,4914,6114,2714,5213,974.278.684
29 mar 202215,2715,4714,4914,5113,967.495.679
28 mar 202215,1715,3914,9915,0714,493.984.994
25 mar 202215,1515,2414,9715,0614,482.607.658
24 mar 202215,0615,3214,9415,1314,555.026.845
23 mar 202215,0015,2014,8615,0514,482.843.666
22 mar 202214,6915,2714,6714,9614,395.558.913
21 mar 202213,9714,6513,9714,6314,073.966.269
18 mar 202214,1814,2613,9314,0113,475.989.617
17 mar 202214,0014,0913,7214,0813,544.911.395
16 mar 202214,2514,2613,8214,0113,477.220.285
15 mar 202213,8014,1113,6413,9913,466.350.165
14 mar 202213,9914,3013,8514,1113,577.407.320
11 mar 202213,4814,2013,4213,6613,146.181.072
10 mar 202213,4313,6113,0513,2312,725.628.893
09 mar 202213,1613,5813,0613,5613,056.299.296
08 mar 202212,3413,1112,3112,8512,367.374.032
07 mar 202211,8212,9311,4812,6412,167.496.410
04 mar 202212,8613,0112,1212,2611,797.508.935
03 mar 202212,8913,0912,7912,9412,455.424.496
02 mar 202212,3812,8212,2412,7412,264.829.754
01 mar 202212,8813,0912,4112,4111,945.071.204
28 feb 202212,4412,8212,3512,8212,345.811.791
25 feb 202212,4612,8812,3212,8212,344.343.433
24 feb 202212,0012,4611,6312,4111,949.029.501
23 feb 202213,0613,1912,6812,6912,218.547.469
22 feb 202212,9713,6912,7813,5213,014.917.444
21 feb 202213,9914,0213,3013,3612,852.982.352
18 feb 202214,1514,1913,7913,8913,353.957.621
17 feb 202214,3414,3414,0314,1013,563.840.939
16 feb 202214,2214,3613,9914,2513,712.593.713
15 feb 202213,7414,2313,7314,1613,623.287.949
14 feb 202214,0214,1013,6513,9413,415.949.320
*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...