Italia markets close in 3 hours 33 minutes
FTSE MIB
34.107,79 +120,89 (+0,36%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,27 -0,21 (-0,27%) Bitcoin EUR
59.028,93 -604,63 (-1,01%)
CNH Industrial N.V. (CNHI.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 06 mag 2024 | 10,69 | 10,77 | 10,69 | 10,77 | 10,77 | - |
| 03 mag 2024 | 10,82 | 10,82 | 10,63 | 10,63 | 10,63 | 12 |
| 02 mag 2024 | 10,31 | 10,81 | 10,31 | 10,81 | 10,81 | 3.285 |
| 30 apr 2024 | 10,91 | 10,91 | 10,71 | 10,71 | 10,71 | 845 |
| 29 apr 2024 | 10,57 | 10,90 | 10,57 | 10,90 | 10,90 | - |
| 26 apr 2024 | 10,61 | 10,61 | 10,45 | 10,45 | 10,45 | 27 |
| 25 apr 2024 | 10,66 | 10,66 | 10,52 | 10,52 | 10,52 | - |
| 24 apr 2024 | 10,90 | 10,90 | 10,66 | 10,66 | 10,66 | 137 |
| 23 apr 2024 | 10,82 | 10,91 | 10,82 | 10,85 | 10,85 | 845 |
| 22 apr 2024 | 11,52 | 11,72 | 10,89 | 10,89 | 10,89 | 2.460 |
| 19 apr 2024 | 11,69 | 11,69 | 11,51 | 11,51 | 11,51 | 2.191 |
| 18 apr 2024 | 11,63 | 11,70 | 11,63 | 11,70 | 11,70 | - |
| 17 apr 2024 | 11,81 | 11,81 | 11,74 | 11,74 | 11,74 | 109 |
| 16 apr 2024 | 11,90 | 11,90 | 11,76 | 11,76 | 11,76 | - |
| 15 apr 2024 | 11,93 | 11,95 | 11,93 | 11,95 | 11,95 | - |
| 12 apr 2024 | 12,10 | 12,10 | 12,01 | 12,01 | 12,01 | - |
| 11 apr 2024 | 12,09 | 12,09 | 12,05 | 12,05 | 12,05 | - |
| 10 apr 2024 | 11,98 | 12,11 | 11,98 | 12,11 | 12,11 | 592 |
| 09 apr 2024 | 11,73 | 11,94 | 11,73 | 11,94 | 11,94 | - |
| 08 apr 2024 | 11,78 | 11,79 | 11,78 | 11,79 | 11,79 | - |
| 05 apr 2024 | 11,88 | 11,88 | 11,83 | 11,83 | 11,83 | - |
| 04 apr 2024 | 11,98 | 12,06 | 11,98 | 12,06 | 12,06 | - |
| 03 apr 2024 | 11,90 | 11,98 | 11,90 | 11,98 | 11,98 | - |
| 02 apr 2024 | 11,70 | 11,85 | 11,70 | 11,85 | 11,85 | 1 |
| 28 mar 2024 | 11,95 | 11,98 | 11,95 | 11,98 | 11,98 | - |
| 27 mar 2024 | 11,58 | 11,85 | 11,58 | 11,85 | 11,85 | - |
| 26 mar 2024 | 11,57 | 11,61 | 11,57 | 11,61 | 11,61 | - |
| 25 mar 2024 | 11,78 | 11,78 | 11,65 | 11,65 | 11,65 | - |
| 22 mar 2024 | 11,77 | 11,81 | 11,77 | 11,81 | 11,81 | - |
| 21 mar 2024 | 11,52 | 11,82 | 11,52 | 11,82 | 11,82 | - |
| 20 mar 2024 | 11,41 | 11,48 | 11,41 | 11,48 | 11,48 | - |
| 19 mar 2024 | 11,35 | 11,49 | 11,35 | 11,49 | 11,49 | 916 |
| 18 mar 2024 | 11,34 | 11,35 | 11,34 | 11,35 | 11,35 | - |
| 15 mar 2024 | 11,35 | 11,35 | 11,33 | 11,33 | 11,33 | - |
| 14 mar 2024 | 11,24 | 11,40 | 11,24 | 11,40 | 11,40 | - |
| 13 mar 2024 | 11,02 | 11,23 | 11,02 | 11,23 | 11,23 | - |
| 12 mar 2024 | 10,97 | 11,00 | 10,97 | 11,00 | 11,00 | - |
| 11 mar 2024 | 10,76 | 10,98 | 10,76 | 10,98 | 10,98 | - |
| 08 mar 2024 | 10,77 | 10,77 | 10,72 | 10,72 | 10,72 | - |
| 07 mar 2024 | 10,68 | 10,70 | 10,68 | 10,70 | 10,70 | - |
| 06 mar 2024 | 10,91 | 10,91 | 10,70 | 10,70 | 10,70 | - |
| 05 mar 2024 | 10,79 | 11,03 | 10,73 | 11,03 | 11,03 | 800 |
| 04 mar 2024 | 11,06 | 11,06 | 10,73 | 10,73 | 10,73 | - |
| 01 mar 2024 | 11,00 | 11,03 | 10,95 | 11,03 | 11,03 | 1.992 |
| 29 feb 2024 | 11,00 | 11,00 | 10,90 | 10,90 | 10,90 | - |
| 28 feb 2024 | 11,04 | 11,05 | 11,04 | 11,05 | 11,05 | - |
| 27 feb 2024 | 11,10 | 11,10 | 11,03 | 11,03 | 11,03 | - |
| 26 feb 2024 | 11,17 | 11,19 | 11,09 | 11,09 | 11,09 | 1.664 |
| 23 feb 2024 | 11,02 | 11,22 | 10,99 | 11,22 | 11,22 | 100 |
| 22 feb 2024 | 11,30 | 11,30 | 11,09 | 11,09 | 11,09 | - |
| 21 feb 2024 | 10,94 | 11,18 | 10,94 | 11,18 | 11,18 | 916 |
| 20 feb 2024 | 11,22 | 11,23 | 10,87 | 10,87 | 10,87 | 187 |
| 19 feb 2024 | 11,24 | 11,24 | 11,03 | 11,12 | 11,12 | 5.404 |
| 16 feb 2024 | 11,54 | 11,54 | 11,29 | 11,29 | 11,29 | - |
| 15 feb 2024 | 11,61 | 11,61 | 11,52 | 11,56 | 11,56 | 2.037 |
| 14 feb 2024 | 11,07 | 11,61 | 10,99 | 11,55 | 11,55 | 4.349 |
| 13 feb 2024 | 11,49 | 11,49 | 11,05 | 11,05 | 11,05 | - |
| 12 feb 2024 | 11,17 | 11,36 | 11,17 | 11,36 | 11,36 | - |
| 09 feb 2024 | 11,31 | 11,31 | 11,16 | 11,16 | 11,16 | 916 |
| 08 feb 2024 | 11,44 | 11,44 | 11,35 | 11,35 | 11,35 | - |
| 07 feb 2024 | 11,52 | 11,61 | 11,49 | 11,49 | 11,49 | 492 |
| 06 feb 2024 | 11,23 | 11,48 | 11,23 | 11,48 | 11,48 | 2.748 |
| 05 feb 2024 | 11,30 | 11,32 | 11,24 | 11,24 | 11,24 | 1.476 |
| 02 feb 2024 | 11,27 | 11,28 | 11,21 | 11,28 | 11,28 | 916 |
| 01 feb 2024 | 11,11 | 11,20 | 11,11 | 11,20 | 11,20 | - |
| 31 gen 2024 | 11,12 | 11,12 | 11,10 | 11,10 | 11,10 | 185 |
| 30 gen 2024 | 11,06 | 11,19 | 11,03 | 11,19 | 11,19 | 160 |
| 29 gen 2024 | 10,99 | 11,06 | 10,99 | 11,06 | 11,06 | - |
| 26 gen 2024 | 10,98 | 11,04 | 10,98 | 11,04 | 11,04 | - |
| 25 gen 2024 | 10,91 | 10,95 | 10,91 | 10,95 | 10,95 | - |
| 24 gen 2024 | 10,90 | 10,93 | 10,89 | 10,93 | 10,93 | 916 |
| 23 gen 2024 | 10,80 | 10,83 | 10,80 | 10,83 | 10,83 | - |
| 22 gen 2024 | 10,64 | 10,85 | 10,58 | 10,83 | 10,83 | 2.637 |
| 19 gen 2024 | 10,64 | 10,64 | 10,60 | 10,60 | 10,60 | - |
| 18 gen 2024 | 10,49 | 10,59 | 10,49 | 10,55 | 10,55 | 916 |
| 17 gen 2024 | 10,57 | 10,60 | 10,39 | 10,60 | 10,60 | 2.410 |
| 16 gen 2024 | 10,40 | 10,62 | 10,20 | 10,62 | 10,62 | 4.121 |
| 15 gen 2024 | 10,53 | 10,53 | 10,38 | 10,48 | 10,48 | 4.820 |
| 12 gen 2024 | 10,57 | 10,63 | 10,50 | 10,61 | 10,61 | 1.407 |
| 11 gen 2024 | 10,73 | 10,83 | 10,65 | 10,68 | 10,68 | 937 |
| 10 gen 2024 | 10,94 | 10,94 | 10,72 | 10,72 | 10,72 | 21 |
| 09 gen 2024 | 11,11 | 11,11 | 11,05 | 11,05 | 11,05 | 3.664 |
| 08 gen 2024 | 10,98 | 11,09 | 10,98 | 11,09 | 11,09 | - |
| 05 gen 2024 | 10,90 | 11,05 | 10,90 | 10,98 | 10,98 | 15.675 |
| 04 gen 2024 | 10,95 | 10,95 | 10,89 | 10,89 | 10,89 | - |
| 03 gen 2024 | 11,09 | 11,09 | 10,98 | 10,98 | 10,98 | - |
| 02 gen 2024 | 11,07 | 11,21 | 11,07 | 11,21 | 11,21 | - |
| 29 dic 2023 | 10,89 | 11,13 | 10,89 | 11,13 | 11,13 | 30 |
| 28 dic 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 27 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 22 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 21 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 20 dic 2023 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 19 dic 2023 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 18 dic 2023 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 15 dic 2023 | 10,69 | 10,69 | 10,55 | 10,55 | 10,55 | - |
| 14 dic 2023 | 10,40 | 10,65 | 10,40 | 10,65 | 10,65 | 200 |
| 13 dic 2023 | 10,18 | 10,18 | 10,06 | 10,06 | 10,06 | - |
| 12 dic 2023 | 10,25 | 10,25 | 10,10 | 10,10 | 10,10 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.