CNHI.MI - CNH Industrial N.V.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 201811,9912,2011,8212,0712,073.008.644
16 gen 201812,1912,2912,1012,1612,162.343.679
15 gen 201812,2312,2811,9812,1712,172.830.208
12 gen 201812,1012,3912,0512,3112,314.041.696
11 gen 201812,0012,0211,9412,0112,012.530.818
10 gen 201811,9812,0711,9212,0112,013.172.504
09 gen 201811,8312,1911,8311,9511,954.744.212
08 gen 201811,7511,9411,7111,9211,923.027.859
05 gen 201811,5811,7211,5611,6811,682.668.544
04 gen 201811,4011,6911,3611,6111,614.268.062
03 gen 201811,2211,3311,1711,2611,262.164.409
02 gen 201811,1711,2210,9511,2111,212.008.227
29 dic 201711,3311,3311,1011,1711,171.922.616
28 dic 201711,3911,3911,2611,2911,291.272.556
27 dic 201711,3411,4011,2411,3911,391.690.557
22 dic 201711,3311,3711,2611,3411,341.416.523
21 dic 201711,2511,4011,2111,3811,381.800.880
20 dic 201711,2611,4011,1311,2811,282.251.969
19 dic 201711,3411,3611,2111,2211,221.961.942
18 dic 201711,0711,3811,0711,3411,343.146.391
15 dic 201710,9911,1210,9411,0311,034.407.799
14 dic 201711,2111,2111,0411,1311,132.418.270
13 dic 201711,0111,3310,9411,1611,164.342.837
12 dic 201711,0411,0910,9211,0511,052.237.824
11 dic 201711,1011,1511,0311,0511,052.411.900
08 dic 201711,0311,2011,0311,1011,102.970.177
07 dic 201711,0511,0710,8310,9810,981.964.582
06 dic 201710,9511,1210,9011,0911,093.717.240
05 dic 201710,9511,1810,9311,1211,123.612.497
04 dic 201710,8710,9510,7510,9110,912.615.548
01 dic 201710,9410,9410,5410,6810,684.188.900
30 nov 201710,8310,9510,7010,8810,884.932.848
29 nov 201710,8410,9110,7510,8510,854.724.424
28 nov 201710,8110,8410,6410,7210,722.865.310
27 nov 201710,9811,0110,7110,8110,813.104.274
24 nov 201711,0411,0710,9111,0211,022.480.785
23 nov 201710,9711,0910,9411,0811,082.079.931
22 nov 201711,0311,3510,8711,0811,084.641.861
21 nov 201710,9311,0810,8511,0511,053.553.869
20 nov 201710,5210,9210,3910,9110,912.847.631
17 nov 201710,7310,7710,6010,6010,602.965.224
16 nov 201710,7110,7410,5210,7310,732.673.238
15 nov 201710,9210,9210,5610,6610,662.779.226
14 nov 201711,0511,1510,9410,9410,942.417.759
13 nov 201711,0711,0710,8911,0311,033.839.629
10 nov 201711,0411,1211,0011,0311,032.490.875
09 nov 201711,1611,2110,9211,0311,033.845.650
08 nov 201711,1811,2211,0811,1811,182.592.473
07 nov 201711,2411,2711,1311,1411,142.316.410
06 nov 201711,2911,3411,2011,2511,252.407.409
03 nov 201711,2111,3011,1711,2811,283.625.186
02 nov 201711,2511,3411,0811,1811,184.189.485
01 nov 201711,0711,5411,0511,2511,256.959.887
31 ott 201710,3511,0310,2210,9710,976.550.679
30 ott 201710,3810,4310,3410,4010,401.859.207
27 ott 201710,4410,4810,3310,3810,382.770.209
26 ott 201710,2210,3710,1910,3610,364.192.404
25 ott 201710,3910,4610,3210,3410,342.599.392
24 ott 201710,1910,5110,1810,4710,474.513.443
23 ott 201710,2110,2110,1210,2110,211.874.897
20 ott 201710,0310,2710,0310,2010,203.541.144
19 ott 201710,1810,199,9810,0510,051.989.231
18 ott 201710,1310,1910,0410,1710,171.696.165
17 ott 201710,1510,1610,0610,1110,111.919.781
16 ott 20179,9910,149,9810,1310,131.664.070
13 ott 201710,1410,149,9510,0310,031.875.977
12 ott 201710,1310,2310,1010,1010,101.789.923
11 ott 201710,0710,2110,0310,1610,162.395.226
10 ott 201710,1210,1710,0210,0910,092.020.211
09 ott 201710,1210,1810,0410,1410,141.892.710
06 ott 201710,1810,2210,0710,1310,132.341.103
05 ott 201710,3510,3510,2010,2410,242.494.207
04 ott 201710,4010,4210,2710,3510,352.685.380
03 ott 201710,3510,3610,3010,3510,351.682.581
02 ott 201710,1510,3910,1110,3510,353.456.006
29 set 201710,1710,2010,0410,1610,161.809.764
28 set 201710,1410,2010,1210,1410,142.156.739
27 set 201710,1210,1510,0810,1410,141.966.683
26 set 201710,0110,099,9710,0610,061.489.263
25 set 201710,0310,099,989,999,991.744.070
22 set 201710,0310,089,9810,0410,041.639.165
21 set 201710,0410,1310,0010,0610,062.861.147
20 set 20179,9310,029,9010,0210,022.413.276
19 set 20179,859,979,819,979,971.671.403
18 set 20179,779,869,739,869,862.618.196
15 set 20179,739,759,669,739,733.827.846
14 set 20179,719,769,649,709,702.227.243
13 set 20179,609,749,569,699,695.386.506
12 set 20179,729,749,639,669,662.157.716
11 set 20179,539,699,529,679,673.794.864
08 set 20179,359,519,289,489,481.883.325
07 set 20179,449,499,349,399,392.192.711
06 set 20179,419,529,379,459,452.630.771
05 set 20179,559,729,489,509,503.012.394
04 set 20179,529,619,449,549,541.408.868
01 set 20179,599,629,539,569,561.965.546
31 ago 20179,389,569,389,539,533.710.738
30 ago 20179,229,369,159,359,352.942.967
29 ago 20179,229,228,989,159,153.419.070
28 ago 20179,289,349,209,229,222.700.326
*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