Italia markets open in 3 hours 12 minutes

CNH Industrial N.V. (CNHI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
14,00+0,37 (+2,71%)
Alla chiusura: 5:38PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202113,7314,0013,5514,0014,003.287.875
13 mag 202113,3213,7213,1813,6313,632.690.537
12 mag 202113,5213,7913,4413,5813,582.946.534
11 mag 202113,7713,8613,3413,4713,475.668.279
10 mag 202113,8714,0713,7114,0214,024.244.809
07 mag 202113,5813,9013,3713,7313,734.294.984
06 mag 202113,1013,5112,9813,4713,475.179.341
05 mag 202112,6112,9712,4812,9012,905.291.049
04 mag 202112,6312,6812,1612,2512,254.117.974
03 mag 202112,4112,7212,4012,6312,632.191.475
30 apr 202112,6512,6912,3612,3712,372.727.073
29 apr 202112,9813,0212,4812,5612,563.391.767
28 apr 202112,8512,9712,7812,9312,932.417.360
27 apr 202112,9412,9712,6812,8112,812.429.160
26 apr 202112,7212,9312,6112,9012,902.829.055
23 apr 202112,5112,7012,4412,6612,662.209.765
22 apr 202112,5612,6012,4412,5712,572.784.170
21 apr 202112,4412,5512,2212,4412,443.871.209
20 apr 202112,7312,9812,4112,4312,435.770.738
19 apr 202112,9012,9912,6112,7312,737.745.047
19 apr 20210.11 Dividendo
16 apr 202113,0213,3613,0213,3413,223.133.233
15 apr 202113,2113,3112,9213,0012,892.807.133
14 apr 202113,1313,2412,9913,2213,112.524.592
13 apr 202113,0713,2712,9513,0612,954.513.051
12 apr 202113,0013,1112,9412,9412,842.336.845
09 apr 202113,2813,4612,9613,0212,913.851.879
08 apr 202113,3813,4213,1013,1913,093.489.165
07 apr 202113,4513,4913,2013,2613,152.661.141
06 apr 202113,4613,6813,4313,4613,353.547.554
01 apr 202113,3413,4413,1913,2413,131.963.559
31 mar 202113,4413,6613,1913,1913,093.669.740
30 mar 202113,0713,4813,0513,4713,355.368.698
29 mar 202113,1313,1512,8912,9012,802.666.601
26 mar 202113,1413,2613,0113,1513,042.471.073
25 mar 202112,9712,9912,7112,9812,872.739.620
24 mar 202112,5513,0912,5013,0612,953.158.203
23 mar 202113,0113,0612,6612,7912,683.388.665
22 mar 202113,1013,4013,0513,1012,992.961.368
19 mar 202113,1513,3112,9713,2313,136.157.299
18 mar 202113,0013,4412,9013,4113,304.698.591
17 mar 202112,8212,9312,7612,9312,822.932.908
16 mar 202112,9012,9012,7312,8112,703.082.764
15 mar 202112,9413,0512,7312,7812,683.080.071
12 mar 202112,9812,9812,7812,8012,693.488.403
11 mar 202113,0413,2212,9112,9812,873.774.170
10 mar 202113,1013,1312,8812,9512,854.023.034
09 mar 202113,2013,3113,1013,1913,084.802.851
08 mar 202112,6213,1612,5813,1613,057.030.118
05 mar 202112,3412,6112,2112,2312,134.166.720
04 mar 202112,4612,5612,3112,4512,353.714.977
03 mar 202112,5612,6512,3812,4812,383.346.598
02 mar 202112,3812,6412,3312,3612,263.499.189
01 mar 202112,4012,5912,3512,4512,353.273.872
26 feb 202112,0212,4012,0112,2412,144.297.569
25 feb 202112,5712,6912,2612,2612,153.296.863
24 feb 202112,3812,6312,2612,5612,464.128.474
23 feb 202112,5012,5712,1312,4112,313.544.430
22 feb 202112,3512,4912,1712,4912,395.060.423
19 feb 202111,7812,4011,7812,2712,166.073.018
18 feb 202112,0012,0911,7411,7711,683.553.752
17 feb 202112,1612,2211,9011,9411,843.470.565
16 feb 202112,1312,3612,0612,2012,102.604.199
15 feb 202112,2912,3812,1312,1312,021.934.743
12 feb 202111,9212,1611,8112,1212,022.472.287
11 feb 202111,8912,0611,8511,9811,882.739.439
10 feb 202111,9211,9811,7911,8811,783.154.463
09 feb 202111,8911,9811,7411,8511,764.201.978
08 feb 202111,8512,0211,7411,8911,794.346.687
05 feb 202111,9912,0911,7911,8211,735.404.622
04 feb 202111,5011,9611,4311,8611,766.551.639
03 feb 202111,6911,7611,3111,5711,477.206.220
02 feb 202110,9011,3510,8511,2711,185.606.606
01 feb 202110,6510,7210,4910,7010,623.057.404
29 gen 202110,4510,7310,3810,5610,473.369.514
28 gen 202110,3510,7310,1410,6910,613.389.357
27 gen 202110,6110,7710,3510,5010,416.077.880
26 gen 202110,6510,8410,6110,6810,594.010.243
25 gen 202111,3211,3610,5910,6510,573.161.880
22 gen 202111,2111,2611,0511,2011,113.357.757
21 gen 202111,4011,5411,2111,2611,174.437.700
20 gen 202111,3211,4011,2111,3111,222.324.841
19 gen 202111,2111,3511,1011,2411,153.004.416
18 gen 202110,9811,2010,9111,1311,031.967.161
15 gen 202111,2311,3810,9311,0210,932.954.783
14 gen 202111,2311,3511,1311,2611,162.960.795
13 gen 202111,1311,2711,0911,1611,072.380.938
12 gen 202111,1011,2011,0111,1511,062.338.449
11 gen 202110,9211,0510,8811,0410,952.643.864
08 gen 202111,2911,3010,9911,0310,943.897.802
07 gen 202111,0511,1410,7711,0210,925.003.651
06 gen 202110,3811,0910,3510,9910,907.178.019
05 gen 202110,2010,3510,1410,3110,222.783.675
04 gen 202110,4910,5010,2410,2810,204.432.974
30 dic 202010,4910,5510,3210,3210,245.421.269
29 dic 202010,5810,6110,3110,4410,352.919.353
28 dic 202010,5010,5910,3110,5310,442.966.987
23 dic 202010,1410,4110,1010,3610,286.386.793
22 dic 20209,9510,039,8910,039,954.178.982
21 dic 20209,549,939,469,889,806.535.411
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...