Italia Markets closed

CNH Industrial N.V. (CNHI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,27+0,15 (+1,48%)
Alla chiusura: 05:38PM CET
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202310,1010,3210,0810,2710,273.756.263
07 dic 202310,1510,2310,1010,1110,116.812.824
06 dic 202310,1710,4010,0610,1910,198.485.825
05 dic 202310,0510,1410,0110,0710,074.283.527
04 dic 202310,2410,2510,0210,0610,067.139.896
01 dic 20239,8510,229,7910,2210,229.208.329
30 nov 20239,739,889,599,749,74107.708.474
29 nov 20239,509,779,499,699,698.451.946
28 nov 20239,519,609,419,569,566.868.182
27 nov 20239,289,499,239,439,436.031.973
24 nov 20239,269,439,139,369,364.248.967
23 nov 20239,239,289,169,199,192.831.211
22 nov 20239,219,298,759,209,209.650.195
21 nov 20239,429,469,139,219,216.748.566
20 nov 20239,569,649,439,469,467.921.576
17 nov 20239,289,419,259,379,376.262.772
16 nov 20239,499,529,279,279,276.396.603
15 nov 20239,339,659,269,509,508.909.166
14 nov 20239,169,428,999,429,428.224.196
13 nov 20239,209,339,179,219,214.586.206
10 nov 20239,509,529,199,289,285.806.688
09 nov 20239,569,749,529,609,605.360.997
08 nov 20239,529,779,389,639,638.979.925
07 nov 202310,5511,009,029,809,8014.428.377
06 nov 202310,8010,8210,5610,5910,591.769.907
03 nov 202310,6010,8910,5510,7410,741.954.992
02 nov 202310,3610,6510,3610,5310,532.567.711
01 nov 202310,4210,4310,2310,3010,302.145.816
31 ott 202310,2210,4810,0210,4710,474.305.292
30 ott 202310,3210,4110,1810,2310,232.055.410
27 ott 202310,5510,5810,3410,3610,362.154.341
26 ott 202310,5610,6110,4310,6010,602.804.894
25 ott 202310,4310,5810,3710,5810,582.644.985
24 ott 202310,4410,5510,2610,4610,464.011.223
23 ott 202310,5010,5610,4010,5510,552.169.200
20 ott 202310,7610,7810,4910,5310,534.365.172
19 ott 202310,9210,9810,8110,8910,891.940.637
18 ott 202311,1511,2310,8510,9010,903.517.242
17 ott 202311,1911,3011,0611,2711,271.773.143
16 ott 202311,2311,3111,1011,2611,261.662.054
13 ott 202311,4011,4511,2411,2411,242.061.277
12 ott 202311,5411,5611,3211,3211,322.234.171
11 ott 202311,4711,5911,3911,4211,422.082.413
10 ott 202311,2711,5511,2411,5311,533.169.567
09 ott 202311,0011,1210,9511,0611,061.319.947
06 ott 202311,0211,1810,8911,0711,072.306.298
05 ott 202311,0311,1010,9410,9810,981.946.841
04 ott 202311,0711,1710,9011,0011,002.116.797
03 ott 202311,2011,3111,1011,1011,102.347.561
02 ott 202311,5711,5911,3111,3811,382.216.658
29 set 202311,6711,7311,5411,5411,542.853.656
28 set 202311,5511,6411,4211,6411,641.752.581
27 set 202311,4411,5211,3511,5011,501.718.728
26 set 202311,4311,4811,3011,4011,402.322.349
25 set 202311,5211,5511,3111,4811,482.579.608
22 set 202311,7111,8311,5511,5511,552.440.851
21 set 202312,0812,1011,7011,7611,764.194.187
20 set 202312,0112,3211,9812,2612,262.913.572
19 set 202312,3512,4411,9011,9811,983.799.044
18 set 202312,6112,7112,4812,5612,561.721.344
15 set 202312,8012,8612,6012,6112,618.481.663
14 set 202312,3112,7312,3012,6312,633.587.572
13 set 202312,6112,6312,2912,3912,393.148.776
12 set 202312,6012,7612,4512,7612,762.423.098
11 set 202312,7212,7612,6012,6312,631.792.110
08 set 202312,7712,8012,4612,6112,612.137.018
07 set 202312,8612,9412,7012,7812,781.879.573
06 set 202312,9613,0112,8012,8712,872.809.717
05 set 202312,8513,2312,8113,0913,093.484.720
04 set 202312,8212,9412,7812,8812,881.681.237
01 set 202312,7212,8212,6812,7712,771.863.169
31 ago 202312,6212,8112,6112,7812,784.934.503
30 ago 202312,4412,5612,4012,5112,511.891.036
29 ago 202312,3012,3912,2712,3812,381.332.637
28 ago 202312,0812,3112,0412,2912,291.641.720
25 ago 202311,9112,0911,9111,9811,981.451.456
24 ago 202312,0612,1111,8711,9011,902.131.235
23 ago 202311,9412,0611,9312,0012,001.024.320
22 ago 202312,0012,0511,9311,9411,941.980.128
21 ago 202311,9712,1511,9211,9411,941.725.378
18 ago 202312,0512,1711,8511,9711,972.829.364
17 ago 202312,1512,1912,0612,1312,131.590.541
16 ago 202312,0912,2311,5512,2012,203.265.856
14 ago 202312,6012,6512,4912,5412,541.230.756
11 ago 202312,7012,7612,6212,6612,661.055.802
10 ago 202312,8512,9112,7012,7212,721.730.263
09 ago 202312,7912,8612,6612,7812,781.589.673
08 ago 202312,6712,7312,5712,6512,651.476.054
07 ago 202312,7612,8112,6012,7212,721.977.544
04 ago 202312,8212,9312,7312,8012,802.152.256
03 ago 202313,1613,1612,7512,7912,792.819.539
02 ago 202313,1113,2913,0213,1913,192.074.370
01 ago 202313,0913,3713,0313,2213,222.999.469
31 lug 202313,1413,3113,0213,1113,113.774.337
28 lug 202314,0014,0212,9213,1413,147.735.968
27 lug 202314,1114,1913,7514,0114,013.539.151
26 lug 202314,2214,2213,9813,9913,992.090.401
25 lug 202314,1214,2013,9914,1914,191.883.811
24 lug 202313,7314,0213,6513,9913,991.804.338
21 lug 202313,9313,9813,7913,8113,812.397.391
*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...