Italia markets closed
Dow Jones
32.360,70 +116,12 (+0,36%) Nasdaq
11.797,33 +121,79 (+1,04%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0767 +0,0040 (+0,38%) Bitcoin EUR
26.083,57 +396,81 (+1,54%) CMC Crypto 200
612,53 +7,48 (+1,24%)
CNH Industrial N.V. (CNHI.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 13,41 | 13,74 | 13,31 | 13,66 | 13,66 | 3.020.460 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 13,53 | 13,56 | 12,98 | 13,02 | 13,02 | 6.379.030 |
| 16 mar 2023 | 13,59 | 13,59 | 13,06 | 13,29 | 13,29 | 5.959.469 |
| 15 mar 2023 | 13,97 | 14,03 | 13,28 | 13,28 | 13,28 | 4.720.228 |
| 14 mar 2023 | 14,05 | 14,31 | 13,85 | 14,23 | 14,23 | 2.532.184 |
| 13 mar 2023 | 14,69 | 14,72 | 13,96 | 14,00 | 14,00 | 4.584.767 |
| 10 mar 2023 | 15,20 | 15,23 | 14,74 | 14,90 | 14,90 | 2.674.399 |
| 09 mar 2023 | 15,53 | 15,63 | 15,30 | 15,50 | 15,50 | 2.824.862 |
| 08 mar 2023 | 15,53 | 15,60 | 15,49 | 15,51 | 15,51 | 1.543.191 |
| 07 mar 2023 | 15,63 | 15,81 | 15,59 | 15,60 | 15,60 | 1.576.698 |
| 06 mar 2023 | 15,87 | 15,94 | 15,74 | 15,74 | 15,74 | 1.991.323 |
| 03 mar 2023 | 15,60 | 15,91 | 15,60 | 15,86 | 15,86 | 3.058.138 |
| 02 mar 2023 | 15,39 | 15,55 | 15,28 | 15,50 | 15,50 | 2.546.997 |
| 01 mar 2023 | 15,61 | 15,77 | 15,40 | 15,45 | 15,45 | 2.861.523 |
| 28 feb 2023 | 15,45 | 15,62 | 15,33 | 15,52 | 15,52 | 3.121.599 |
| 27 feb 2023 | 15,75 | 15,81 | 15,59 | 15,59 | 15,59 | 2.201.731 |
| 24 feb 2023 | 15,79 | 15,88 | 15,34 | 15,48 | 15,48 | 3.003.799 |
| 23 feb 2023 | 15,48 | 15,90 | 15,44 | 15,78 | 15,78 | 3.111.524 |
| 22 feb 2023 | 15,22 | 15,48 | 15,07 | 15,47 | 15,47 | 2.168.259 |
| 21 feb 2023 | 15,48 | 15,62 | 15,30 | 15,30 | 15,30 | 2.081.827 |
| 20 feb 2023 | 15,60 | 15,63 | 15,51 | 15,60 | 15,60 | 1.690.735 |
| 17 feb 2023 | 15,19 | 15,69 | 14,95 | 15,56 | 15,56 | 4.104.747 |
| 16 feb 2023 | 15,36 | 15,39 | 15,18 | 15,35 | 15,35 | 2.375.889 |
| 15 feb 2023 | 15,15 | 15,31 | 15,11 | 15,26 | 15,26 | 3.421.134 |
| 14 feb 2023 | 15,21 | 15,34 | 15,13 | 15,13 | 15,13 | 2.770.033 |
| 13 feb 2023 | 15,14 | 15,28 | 15,12 | 15,19 | 15,19 | 2.092.424 |
| 10 feb 2023 | 15,07 | 15,15 | 14,78 | 15,02 | 15,02 | 2.403.364 |
| 09 feb 2023 | 15,01 | 15,19 | 15,01 | 15,10 | 15,10 | 2.932.560 |
| 08 feb 2023 | 14,98 | 15,04 | 14,79 | 14,79 | 14,79 | 2.276.692 |
| 07 feb 2023 | 14,90 | 15,12 | 14,85 | 14,89 | 14,89 | 2.998.465 |
| 06 feb 2023 | 14,77 | 14,92 | 14,52 | 14,90 | 14,90 | 4.585.420 |
| 03 feb 2023 | - | - | - | - | - | - |
| 02 feb 2023 | - | - | - | - | - | - |
| 01 feb 2023 | 16,34 | 16,38 | 16,18 | 16,27 | 16,27 | 1.872.373 |
| 31 gen 2023 | 16,21 | 16,30 | 15,98 | 16,15 | 16,15 | 3.017.956 |
| 30 gen 2023 | 16,09 | 16,32 | 16,00 | 16,27 | 16,27 | 2.119.470 |
| 27 gen 2023 | 16,15 | 16,34 | 16,11 | 16,17 | 16,17 | 2.394.625 |
| 26 gen 2023 | 15,93 | 16,08 | 15,78 | 15,90 | 15,90 | 2.724.778 |
| 25 gen 2023 | 15,78 | 15,94 | 15,67 | 15,81 | 15,81 | 2.252.880 |
| 24 gen 2023 | 15,78 | 15,86 | 15,57 | 15,78 | 15,78 | 1.695.710 |
| 23 gen 2023 | 15,56 | 15,80 | 15,56 | 15,78 | 15,78 | 1.483.254 |
| 20 gen 2023 | 15,62 | 15,69 | 15,44 | 15,69 | 15,69 | 1.995.314 |
| 19 gen 2023 | 15,86 | 15,97 | 15,48 | 15,48 | 15,48 | 2.164.088 |
| 18 gen 2023 | 15,93 | 16,04 | 15,82 | 16,03 | 16,03 | 2.792.080 |
| 17 gen 2023 | 16,00 | 16,08 | 15,77 | 15,93 | 15,93 | 1.896.719 |
| 16 gen 2023 | 16,05 | 16,11 | 15,92 | 15,99 | 15,99 | 1.069.791 |
| 13 gen 2023 | 15,95 | 16,08 | 15,78 | 16,01 | 16,01 | 1.955.019 |
| 12 gen 2023 | 15,78 | 15,98 | 15,60 | 15,90 | 15,90 | 3.153.935 |
| 11 gen 2023 | 15,65 | 15,84 | 15,63 | 15,72 | 15,72 | 1.669.309 |
| 10 gen 2023 | 15,59 | 15,69 | 15,51 | 15,61 | 15,61 | 1.651.238 |
| 09 gen 2023 | 15,70 | 15,98 | 15,69 | 15,69 | 15,69 | 2.575.309 |
| 06 gen 2023 | 15,52 | 15,69 | 15,41 | 15,69 | 15,69 | 1.852.144 |
| 05 gen 2023 | 15,14 | 15,52 | 15,14 | 15,47 | 15,47 | 1.859.690 |
| 04 gen 2023 | 15,44 | 15,44 | 15,07 | 15,23 | 15,23 | 2.483.269 |
| 03 gen 2023 | 15,19 | 15,46 | 15,17 | 15,24 | 15,24 | 1.758.231 |
| 02 gen 2023 | 15,05 | 15,24 | 15,05 | 15,23 | 15,23 | 650.547 |
| 30 dic 2022 | 15,18 | 15,18 | 14,96 | 14,97 | 14,97 | 1.173.958 |
| 29 dic 2022 | 15,03 | 15,23 | 14,99 | 15,18 | 15,18 | 1.232.444 |
| 28 dic 2022 | 15,34 | 15,35 | 15,02 | 15,06 | 15,06 | 1.625.655 |
| 27 dic 2022 | 15,20 | 15,36 | 15,18 | 15,36 | 15,36 | 1.280.190 |
| 23 dic 2022 | 15,00 | 15,15 | 14,95 | 15,13 | 15,13 | 1.253.261 |
| 22 dic 2022 | 15,16 | 15,34 | 14,98 | 15,02 | 15,02 | 1.944.765 |
| 21 dic 2022 | 15,18 | 15,18 | 15,03 | 15,18 | 15,18 | 1.849.127 |
| 20 dic 2022 | 14,77 | 15,20 | 14,77 | 15,05 | 15,05 | 3.055.636 |
| 19 dic 2022 | 14,91 | 15,08 | 14,90 | 14,97 | 14,97 | 1.685.625 |
| 16 dic 2022 | 14,99 | 15,02 | 14,65 | 14,94 | 14,94 | 5.846.193 |
| 15 dic 2022 | 15,17 | 15,17 | 14,83 | 14,95 | 14,95 | 2.901.761 |
| 14 dic 2022 | 15,24 | 15,34 | 15,10 | 15,30 | 15,30 | 2.011.770 |
| 13 dic 2022 | 15,15 | 15,40 | 15,07 | 15,29 | 15,29 | 2.893.439 |
| 12 dic 2022 | 15,24 | 15,27 | 14,99 | 15,08 | 15,08 | 2.733.771 |
| 09 dic 2022 | 15,43 | 15,52 | 15,21 | 15,35 | 15,35 | 2.090.117 |
| 08 dic 2022 | 15,42 | 15,51 | 15,35 | 15,39 | 15,39 | 1.027.267 |
| 07 dic 2022 | 15,32 | 15,44 | 15,23 | 15,41 | 15,41 | 2.041.101 |
| 06 dic 2022 | 15,69 | 15,76 | 15,36 | 15,36 | 15,36 | 3.544.900 |
| 05 dic 2022 | 15,74 | 15,93 | 15,59 | 15,70 | 15,70 | 1.894.610 |
| 02 dic 2022 | 15,64 | 15,73 | 15,48 | 15,72 | 15,72 | 2.769.950 |
| 01 dic 2022 | 15,38 | 15,69 | 15,31 | 15,65 | 15,65 | 2.888.483 |
| 30 nov 2022 | 15,26 | 15,41 | 15,09 | 15,27 | 15,27 | 6.329.562 |
| 29 nov 2022 | 15,42 | 15,44 | 15,19 | 15,20 | 15,20 | 1.961.512 |
| 28 nov 2022 | 15,38 | 15,46 | 15,29 | 15,34 | 15,34 | 2.167.627 |
| 25 nov 2022 | 15,43 | 15,60 | 15,41 | 15,49 | 15,49 | 1.564.501 |
| 24 nov 2022 | 15,58 | 15,62 | 15,39 | 15,48 | 15,48 | 1.732.663 |
| 23 nov 2022 | 15,19 | 15,67 | 15,11 | 15,63 | 15,63 | 3.603.102 |
| 22 nov 2022 | 14,85 | 15,19 | 14,84 | 15,15 | 15,15 | 1.865.228 |
| 21 nov 2022 | 14,80 | 14,88 | 14,68 | 14,88 | 14,88 | 1.731.235 |
| 18 nov 2022 | 14,58 | 14,97 | 14,56 | 14,88 | 14,88 | 3.643.399 |
| 17 nov 2022 | 14,55 | 14,67 | 14,41 | 14,45 | 14,45 | 2.210.679 |
| 16 nov 2022 | 14,74 | 14,80 | 14,44 | 14,48 | 14,48 | 2.604.609 |
| 15 nov 2022 | 14,73 | 14,74 | 14,48 | 14,69 | 14,69 | 2.329.616 |
| 14 nov 2022 | 14,84 | 14,95 | 14,63 | 14,70 | 14,70 | 1.995.728 |
| 11 nov 2022 | 14,61 | 14,87 | 14,56 | 14,74 | 14,74 | 4.427.488 |
| 10 nov 2022 | 14,29 | 14,60 | 14,14 | 14,35 | 14,35 | 3.163.993 |
| 09 nov 2022 | 13,97 | 14,44 | 13,95 | 14,38 | 14,38 | 3.707.487 |
| 08 nov 2022 | 13,34 | 14,27 | 13,20 | 14,10 | 14,10 | 5.858.248 |
| 07 nov 2022 | 13,22 | 13,48 | 13,08 | 13,34 | 13,34 | 2.442.745 |
| 04 nov 2022 | 13,11 | 13,61 | 13,11 | 13,31 | 13,31 | 3.675.351 |
| 03 nov 2022 | 12,90 | 13,09 | 12,77 | 13,05 | 13,05 | 1.996.506 |
| 02 nov 2022 | 13,09 | 13,25 | 12,94 | 13,07 | 13,07 | 2.090.918 |
| 01 nov 2022 | 13,30 | 13,37 | 12,85 | 13,03 | 13,03 | 2.461.717 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
