CNHI.MI - CNH Industrial N.V.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 20189,1589,2769,1469,2429,2423.638.836
21 giu 20189,3429,3869,0689,1929,1926.820.016
20 giu 20189,4549,5469,2369,2369,2365.751.212
19 giu 20189,4889,5349,3989,4309,4307.562.744
18 giu 20189,8369,8889,5129,7349,7345.726.973
15 giu 201810,12010,1559,8369,8369,8367.526.748
14 giu 201810,04010,2459,94010,12510,1255.293.288
13 giu 201810,16010,25510,07510,13510,1352.777.467
12 giu 201810,12510,25510,10510,13510,1352.533.234
11 giu 20189,75810,1109,75810,10010,1003.812.559
08 giu 20189,9109,9109,6629,7109,7104.363.680
07 giu 201810,09010,18010,01510,07010,0703.396.149
06 giu 20189,9269,9949,7729,9769,9763.929.561
05 giu 20189,91610,1209,8769,8769,8762.993.084
04 giu 201810,06510,1759,9589,9689,9683.494.032
01 giu 201810,17010,24010,02510,07010,0704.344.897
31 mag 2018------
30 mag 201810,20010,35010,01510,10510,1054.820.058
29 mag 201810,18510,3309,87410,24510,2455.547.520
28 mag 201810,60010,75510,19510,25510,2554.013.802
25 mag 201810,75010,82510,47010,54510,5453.335.648
24 mag 201810,74010,87510,56510,68510,6852.746.597
23 mag 201810,88010,90010,60510,75510,7553.241.014
22 mag 201810,96511,11510,87510,97510,9753.348.876
21 mag 201810,85011,18010,81010,97510,9755.196.123
18 mag 201810,65010,82510,39510,79510,7956.721.636
17 mag 201810,30010,42010,28010,41010,4102.760.779
16 mag 201810,37010,42010,18010,21010,2103.589.799
15 mag 201810,36510,57510,31010,38010,3803.779.634
14 mag 201810,49010,52010,32510,43010,4301.877.012
11 mag 201810,34010,51010,31510,50510,5053.613.999
10 mag 201810,48510,50010,25510,30010,3002.811.068
09 mag 201810,50010,64010,44510,44510,4453.174.030
08 mag 201810,56510,59010,28010,46510,4653.834.399
07 mag 201810,37510,58010,34010,57510,5752.142.483
04 mag 201810,28510,42010,28010,37510,3753.279.373
03 mag 201810,26510,32510,23010,27510,2753.683.908
02 mag 201810,16510,37510,15010,31010,3104.293.102
30 apr 201810,20510,26010,11510,24010,2403.614.418
27 apr 20189,82010,3109,64610,15510,1559.081.505
26 apr 20189,8369,9289,7709,8009,8003.666.803
25 apr 20189,7369,8229,6189,8009,8006.465.365
24 apr 201810,10010,38010,03510,08010,0803.681.097
23 apr 201810,09010,12510,02010,11010,1102.909.751
23 apr 20180.14 Dividendo
20 apr 201810,36510,37010,14510,17010,0304.160.184
19 apr 201810,29510,36010,23510,35510,2123.799.001
18 apr 201810,21510,30010,14510,24510,1042.609.577
17 apr 201810,00510,2659,98010,23010,0896.264.642
16 apr 201810,02010,0459,9049,9369,7992.649.014
13 apr 201810,05010,2209,9749,9969,8585.069.225
12 apr 20189,6129,9249,6069,9069,7706.305.751
11 apr 20189,7269,8949,6329,6729,5394.286.437
10 apr 20189,6849,8309,5649,8089,6736.750.391
09 apr 20189,6969,7169,5129,5509,4192.159.171
06 apr 20189,8769,8769,5609,6149,4823.606.563
05 apr 20189,6989,9609,6509,9609,8234.237.682
04 apr 20189,8729,9069,3509,5389,4075.311.335
03 apr 20189,8989,9209,7729,8789,7422.842.838
29 mar 20189,93810,1209,91610,0309,8923.414.844
28 mar 20189,8709,9369,7289,8949,7583.101.030
27 mar 20189,98010,1159,8549,9629,8253.498.433
26 mar 201810,05510,0859,7429,7829,6473.937.528
23 mar 20189,96810,1409,85410,0359,8973.959.709
22 mar 201810,53010,58010,07010,17010,0306.429.779
21 mar 201810,71010,71010,51510,59510,4494.208.218
20 mar 201810,48010,76510,46010,63510,4895.655.371
19 mar 201810,94010,99510,74510,75010,6022.348.473
16 mar 201811,10511,13510,92010,93010,7808.838.778
15 mar 201810,84011,11010,79011,10510,9523.341.326
14 mar 201810,76010,92010,68010,78510,6373.403.822
13 mar 201811,02511,07010,70010,80010,6513.025.182
12 mar 201811,16511,19510,99011,04010,8882.171.904
09 mar 201810,95511,13010,94511,11010,9572.816.091
08 mar 201810,86010,97510,71010,96510,8144.212.181
07 mar 201810,87510,90010,69010,85010,7013.978.239
06 mar 201810,68011,05010,68010,86510,7154.385.792
05 mar 201810,21010,68510,19510,60010,4543.740.859
02 mar 201810,85510,91510,43510,48510,3415.762.238
01 mar 201811,14011,15010,96511,00010,8493.477.159
28 feb 201811,15011,28511,12511,14510,9922.169.877
27 feb 201811,46511,46511,13011,19511,0413.096.664
26 feb 201811,40511,47011,37511,39011,2332.162.226
23 feb 201811,36011,37011,18511,36011,2042.103.618
22 feb 201811,52011,53511,26011,36011,2042.611.770
21 feb 201811,56011,61011,40511,59011,4302.686.243
20 feb 201811,42511,67011,29511,67011,5092.689.562
19 feb 201811,70011,70011,37511,37511,2181.792.670
16 feb 201811,30511,64011,00011,62511,4654.235.256
15 feb 201811,22011,45011,11011,19511,0412.947.431
14 feb 201811,21011,23510,93511,20011,0463.123.963
13 feb 201811,02011,15011,01011,07010,9182.636.470
12 feb 201811,05011,20510,99011,08510,9322.979.154
09 feb 201810,92511,17510,86010,96010,8094.907.548
08 feb 201811,42511,51011,02011,06010,9083.558.583
07 feb 201811,43511,61011,24011,59511,4354.451.983
06 feb 201811,30011,47011,12511,29011,1355.486.315
05 feb 201812,10012,10011,74011,74011,5783.910.490
02 feb 201812,46512,47012,13012,18012,0124.089.681
01 feb 201811,91012,64011,88512,48012,3088.045.660
*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