CTVA - Corteva, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202357,2957,3956,1256,3856,38510.036
08 giu 202358,1858,1857,3157,8357,832.850.300
07 giu 202357,8158,5657,6658,0958,095.948.900
06 giu 202355,8557,8455,7657,6257,623.438.000
05 giu 202355,9156,9355,8656,2056,203.424.200
02 giu 202355,2756,1254,8555,9255,923.365.400
01 giu 202353,4453,8652,7653,8653,863.872.400
31 mag 202354,5354,7552,9753,4953,496.882.800
31 mag 20230.15 Dividendo
30 mag 202355,1255,1254,1854,9754,823.789.800
26 mag 202355,1855,7854,9755,1755,022.953.600
25 mag 202354,9455,3454,6254,8554,702.255.200
24 mag 202356,1056,1755,0655,2555,101.870.900
23 mag 202356,5856,8555,8356,0355,882.627.400
22 mag 202357,3657,3756,5556,8656,702.179.400
19 mag 202356,5357,3356,3656,9756,812.284.100
18 mag 202355,6456,2754,8756,1956,042.714.300
17 mag 202357,0957,1155,8555,9655,812.952.100
16 mag 202357,5557,7356,8856,9756,812.066.900
15 mag 202357,2257,9756,9557,9057,742.049.300
12 mag 202357,0857,3856,4057,0256,861.937.800
11 mag 202356,8157,1556,4456,8356,672.211.100
10 mag 202357,6857,8656,4057,5757,412.707.400
09 mag 202357,1257,3456,6557,1056,942.771.700
08 mag 202358,9359,0457,5357,5957,432.399.400
05 mag 202357,6358,8857,5558,2558,093.142.500
04 mag 202360,3560,5756,8456,8856,724.165.200
03 mag 202360,8861,0759,9460,0059,842.372.200
02 mag 202360,8861,0058,6660,6460,472.617.800
01 mag 202361,1961,8760,9961,4661,291.846.400
28 apr 202360,6161,3460,5361,1260,952.980.000
27 apr 202359,6460,7459,6460,6760,501.791.000
26 apr 202360,1260,3359,2159,6459,481.762.700
25 apr 202361,0861,2160,3860,5360,361.718.400
24 apr 202361,7661,8361,3361,5161,341.393.700
21 apr 202362,1062,1061,1461,4861,311.626.400
20 apr 202361,7562,0161,4361,8961,721.691.100
19 apr 202362,8062,9762,0962,2562,081.482.500
18 apr 202362,9163,0662,5462,9762,801.624.400
17 apr 202362,4562,8462,0862,7762,601.641.800
14 apr 202362,9063,3761,8362,1361,961.697.400
13 apr 202362,0262,8761,6962,7262,552.642.600
12 apr 202361,3362,2261,0961,7961,622.904.500
11 apr 202360,3461,1260,0860,9360,762.119.900
10 apr 202359,8860,7059,7360,2960,132.040.900
06 apr 202360,4760,4859,0959,8059,643.045.900
05 apr 202360,0460,8560,0160,7260,552.956.100
04 apr 202360,5760,6559,9260,4060,243.465.200
03 apr 202360,5761,0760,3761,0060,833.420.300
31 mar 202360,1160,4359,8460,3160,152.700.100
30 mar 202360,7160,7359,5659,9559,793.152.500
29 mar 202358,7560,0058,6059,9459,784.911.900
28 mar 202357,9458,6057,8058,1057,942.224.400
27 mar 202357,3958,3757,1357,7057,543.560.800
24 mar 202356,1257,1355,9056,8456,682.559.300
23 mar 202357,5058,0356,5256,8156,652.454.200
22 mar 202358,3958,6657,4357,4457,282.320.900
21 mar 202358,3858,9558,1158,5158,352.758.500
20 mar 202356,9657,8956,9657,6257,464.243.200
17 mar 202356,4157,1356,1156,6156,4612.011.000
16 mar 202356,2657,1855,8156,9656,804.861.400
15 mar 202357,7157,8056,1456,8556,694.254.000
14 mar 202359,6460,0358,1958,9258,763.774.800
13 mar 202358,0459,3357,5858,6258,462.897.900
10 mar 202359,6159,7958,4058,8958,732.632.500
09 mar 202362,3462,4159,9159,9259,762.485.400
08 mar 202362,9862,9861,5462,2062,034.877.400
07 mar 202362,8063,0161,8362,9762,804.239.300
06 mar 202363,3664,0462,8063,2563,083.932.600
03 mar 202363,1863,7562,9163,7063,532.412.700
02 mar 202362,4063,6062,0463,5563,382.537.100
01 mar 202362,1463,0162,0962,1561,982.758.600
28 feb 202361,7362,4761,4162,2962,126.824.500
28 feb 20230.15 Dividendo
27 feb 202361,5662,4461,2662,1161,793.516.400
24 feb 202361,1761,8360,4661,6861,362.909.800
23 feb 202362,1462,5761,0562,0061,684.058.500
22 feb 202360,2562,0059,5861,9461,625.076.300
21 feb 202361,8862,1860,0160,0659,753.398.200
17 feb 202362,4162,9661,5161,8161,494.037.100
16 feb 202361,7363,1061,6762,7562,432.277.100
15 feb 202361,6262,2761,5462,1161,792.574.700
14 feb 202362,0462,7961,6262,1861,862.741.500
13 feb 202364,0764,2362,3162,4762,153.864.300
10 feb 202362,8664,9862,8664,4764,144.935.500
09 feb 202363,4963,7962,2662,6062,284.260.000
08 feb 202360,4962,0360,4461,8861,564.131.400
07 feb 202360,5760,9459,8460,7160,404.114.400
06 feb 202361,2461,4060,2460,7060,394.277.400
03 feb 202361,1061,8961,1061,5061,184.689.600
02 feb 202362,3462,9861,0662,0061,689.167.000
01 feb 202364,0165,2163,9064,4864,154.132.900
31 gen 202362,6164,4762,4864,4564,123.797.200
30 gen 202363,2863,9662,1962,5362,212.869.300
27 gen 202362,8064,0862,6863,8363,503.738.500
26 gen 202363,5063,6562,5763,1362,813.726.500
25 gen 202361,8963,1561,4263,1362,812.149.800
24 gen 202362,0862,5561,2062,5162,192.169.400
23 gen 202362,3262,4761,5661,9061,582.754.300
20 gen 202362,4062,9961,6562,3662,042.570.800
*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...