Italia markets closed

CNH Industrial N.V. (CNHI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
14,05-0,39 (-2,67%)
Alla chiusura: 05:41PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202214,1414,1513,7714,0514,054.705.825
20 gen 202214,3514,4414,2414,4414,444.373.739
19 gen 202214,3014,4514,1814,2314,233.441.527
18 gen 202214,4814,5214,3514,4214,423.261.932
17 gen 202214,4414,6214,3514,6214,622.382.576
14 gen 202214,3514,5314,2914,4014,403.241.973
13 gen 202214,2714,5914,2714,5214,524.415.833
12 gen 202214,2814,3014,0214,2014,204.737.963
11 gen 202214,1514,1813,9614,0914,093.811.464
10 gen 202214,2614,3213,7713,9813,985.203.184
07 gen 202214,4114,4514,0614,2614,265.092.162
06 gen 202214,4514,5914,2614,3014,306.045.794
05 gen 202214,8515,0514,7514,7514,756.553.361
04 gen 202214,7514,9714,3914,9214,927.008.209
03 gen 202215,0315,5714,6614,6914,698.108.201
30 dic 202114,9315,0514,8114,8214,825.159.010
29 dic 202114,9314,9714,6914,9014,904.767.285
28 dic 202115,0315,1014,8914,9414,944.587.634
27 dic 202114,4815,0914,4414,9314,936.123.569
23 dic 202114,1214,5914,1114,5714,575.800.105
22 dic 202113,7714,0813,6914,0814,083.632.251
21 dic 202113,4913,7113,4413,7113,713.779.077
20 dic 202115,5315,5715,1715,2615,264.479.290
17 dic 202115,9415,9415,7215,8915,895.948.305
16 dic 202115,6316,0115,4015,9515,955.023.208
15 dic 202115,4415,4615,2215,2815,282.641.018
14 dic 202115,5615,7615,4015,4115,412.855.403
13 dic 202115,7015,8715,5215,5515,552.131.175
10 dic 202115,6415,8415,6215,6815,683.186.191
09 dic 202115,8815,9115,6315,8315,832.655.230
08 dic 202115,9215,9915,8015,8515,852.633.989
07 dic 202115,6316,1515,6316,0616,064.202.300
06 dic 202114,9915,4714,9015,4315,433.870.684
03 dic 202115,1415,1914,8014,9014,903.207.140
02 dic 202114,7715,0214,7314,9414,945.081.969
01 dic 202114,7715,1914,7315,1515,155.000.879
30 nov 202114,6514,9014,4414,6514,656.191.052
29 nov 202115,1515,3614,9414,9414,943.633.383
26 nov 202115,5715,6515,0115,0115,015.276.701
25 nov 202116,0616,1715,9616,1216,122.313.939
24 nov 202115,8116,0515,4715,9315,935.212.930
23 nov 202115,9716,0615,6815,6815,684.855.848
22 nov 202116,2616,3316,0516,2416,242.817.996
19 nov 202116,6416,6816,1716,2616,264.556.266
18 nov 202116,8317,0316,3416,5316,536.113.812
17 nov 202116,5116,8016,3616,7316,734.756.040
16 nov 202116,4316,7216,3916,5816,583.659.004
15 nov 202116,2716,4716,2016,3516,353.544.261
12 nov 202116,0316,2315,8216,2016,203.985.263
11 nov 202115,2816,1515,2415,9815,987.122.076
10 nov 202115,0715,3514,9815,3115,313.301.343
09 nov 202115,1515,5815,0315,0315,034.605.586
08 nov 202115,3415,3515,0915,2315,235.226.368
05 nov 202115,3915,4814,9615,3515,355.718.647
04 nov 202115,4015,5814,7715,3515,356.801.231
03 nov 202115,3515,4115,1615,2715,273.410.557
02 nov 202115,2115,4315,1115,3615,363.096.950
01 nov 202114,9515,2814,9015,2715,272.882.896
29 ott 202114,8414,9814,7314,9314,932.793.700
28 ott 202114,7314,8914,6514,8914,893.739.029
27 ott 202114,9715,1014,8514,8714,873.155.480
26 ott 202115,2515,4015,1815,1915,192.587.716
25 ott 202115,0215,2214,8715,2215,223.878.433
22 ott 202114,8115,0614,7114,9414,943.092.746
21 ott 202114,5714,7314,4914,6414,642.391.588
20 ott 202114,4814,7114,4014,6914,692.967.912
19 ott 202114,4714,4914,2614,4514,453.536.525
18 ott 202114,4714,5214,2814,4014,402.268.003
15 ott 202114,2014,6314,2014,5614,564.264.092
14 ott 202114,0214,1413,8514,0814,084.410.535
13 ott 202114,0614,2013,9614,0614,062.799.111
12 ott 202113,9014,1913,8214,1614,162.652.072
11 ott 202114,3514,3614,0614,1114,113.332.468
08 ott 202114,3214,4314,2714,3814,382.704.595
07 ott 202114,2314,3114,0814,3114,312.690.334
06 ott 202114,4414,4814,0114,0514,055.479.893
05 ott 202114,4114,6714,3114,6014,603.060.359
04 ott 202114,3514,6314,2114,4014,402.847.458
01 ott 202114,2714,4614,0914,2414,245.101.174
30 set 202114,7014,8214,4914,7014,704.379.951
29 set 202114,4814,6914,4414,5314,532.431.782
28 set 202114,5114,7014,3814,4714,473.034.870
27 set 202114,7214,7814,4414,6014,602.068.852
24 set 202114,5614,7314,3814,6314,632.529.474
23 set 202114,4914,7014,3614,7014,703.103.012
22 set 202114,0214,3513,8614,3514,353.492.019
21 set 202113,9414,1013,7913,9013,903.201.979
20 set 202114,0914,0913,7213,8513,854.667.466
17 set 202114,6014,6314,2714,3514,355.810.438
16 set 202114,1514,6414,1014,3514,357.354.339
15 set 202113,6913,8513,6513,8213,822.347.191
14 set 202113,6613,9313,6613,8113,811.775.760
13 set 202113,5513,7213,4813,6613,661.866.820
10 set 202113,4513,6013,3813,4813,482.142.643
09 set 202113,5913,6013,4713,5113,512.962.329
08 set 202113,9214,0313,6713,7013,703.404.235
07 set 202114,2814,3013,9814,0214,022.817.913
06 set 202114,0314,3014,0214,3014,302.248.461
03 set 202114,0414,1013,9114,0514,051.997.199
02 set 202113,8714,0713,8614,0614,062.279.572
*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...