Italia markets closed

Corteva, Inc. (CTVA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
46,16-0,03 (-0,06%)
Al 01:52PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 202146,2547,5046,0346,1646,161.641.799
02 dic 202144,9846,5044,8846,1946,192.705.200
01 dic 202145,7846,9744,6444,6644,662.598.900
30 nov 202146,3046,4244,7745,0045,004.761.900
29 nov 202147,2947,4046,4346,5946,592.080.700
26 nov 202146,2047,0146,1246,8346,831.306.500
24 nov 202147,5447,8547,2747,5747,571.291.900
23 nov 202147,7047,9947,0247,9047,902.005.200
22 nov 202147,9548,7647,5447,5547,552.710.700
19 nov 202148,3348,4947,6547,8147,813.253.700
18 nov 202148,5849,0048,2848,6748,672.404.900
17 nov 202148,2348,7348,0548,3548,351.533.100
16 nov 202148,8749,1048,4048,4348,431.645.700
15 nov 202149,0649,4048,0948,3748,371.790.700
12 nov 202147,9048,7747,8348,7048,703.811.500
11 nov 202147,6148,3047,5647,6947,691.397.400
10 nov 202147,4548,1847,3047,6847,682.025.300
10 nov 20210.14 Dividendo
09 nov 202146,6248,1246,6147,8547,712.541.700
08 nov 202147,9148,1846,4146,5446,404.538.200
05 nov 202147,6848,5747,3047,6047,462.724.800
04 nov 202145,5047,6545,1847,4047,264.465.900
03 nov 202142,6245,1442,6244,8144,684.392.900
02 nov 202143,0543,3442,1442,8442,714.306.700
01 nov 202143,1743,4342,8543,0142,882.651.700
29 ott 202142,9143,4942,6943,1543,023.683.900
28 ott 202142,1943,1442,1943,0442,912.593.400
27 ott 202142,4642,5542,0742,1141,992.147.300
26 ott 202142,6542,8542,3142,7142,591.656.700
25 ott 202142,9943,1042,4942,5242,403.361.100
22 ott 202142,7543,2542,5842,7542,621.875.700
21 ott 202143,8344,0042,5942,7142,592.653.300
20 ott 202143,5544,5343,5544,1344,002.084.900
19 ott 202143,5143,6742,9343,6343,501.418.600
18 ott 202142,4243,5242,1143,2843,152.104.600
15 ott 202143,6843,9243,3343,5143,382.226.100
14 ott 202142,5943,6142,5343,3743,241.530.600
13 ott 202142,3242,3541,3742,2442,122.374.000
12 ott 202142,2142,5641,7841,9541,831.609.000
11 ott 202142,9343,3942,4242,4642,341.257.900
08 ott 202142,7643,2042,5042,7842,651.402.700
07 ott 202142,4743,0542,2942,4942,372.005.400
06 ott 202142,8543,0341,5742,0041,883.050.200
05 ott 202142,6943,8842,4843,4643,333.173.800
04 ott 202143,6043,8742,4142,5542,432.853.900
01 ott 202142,3543,8742,1943,5043,373.540.600
30 set 202142,9043,0842,0642,0841,962.433.200
29 set 202143,1843,2342,6142,8642,732.024.700
28 set 202143,5844,0142,6943,0442,912.988.400
27 set 202142,3743,5742,3743,4643,332.967.200
24 set 202142,2542,5542,0342,3142,192.311.800
23 set 202142,2042,7942,1242,4142,292.644.000
22 set 202141,8842,4041,7841,9441,822.126.700
21 set 202141,6741,8041,1341,4041,283.350.900
20 set 202141,0041,5740,7241,4941,372.506.600
17 set 202142,4542,9341,3141,8741,757.032.100
16 set 202142,9042,9842,3042,5842,462.711.200
15 set 202142,3043,0942,2442,9742,842.177.900
14 set 202143,3643,4642,1642,2642,141.787.500
13 set 202143,6043,8542,6243,1443,011.907.400
10 set 202144,1244,1243,3643,4243,292.061.200
09 set 202143,9244,1443,5243,5843,452.703.300
08 set 202144,3444,6043,6044,1444,013.013.300
07 set 202144,6244,7644,2944,3344,202.455.100
03 set 202144,8145,4744,8144,9244,793.472.000
02 set 202144,4445,4344,4144,9244,792.817.600
01 set 202144,3644,4943,6444,3844,252.518.000
31 ago 202143,8944,0343,4843,9743,844.187.000
30 ago 202144,2744,2743,7143,7643,631.854.900
27 ago 202144,2344,8344,1044,1844,052.580.300
26 ago 202143,8544,5343,6643,9943,863.495.500
25 ago 202142,4743,9742,2743,7843,653.784.400
24 ago 202142,0142,8242,0142,5542,433.524.600
23 ago 202142,1742,3741,8541,9541,833.609.800
20 ago 202142,4942,8141,8341,9441,823.006.200
19 ago 202143,2643,6942,4742,5542,432.458.000
18 ago 202144,8245,3343,9043,9443,813.524.700
17 ago 202145,0045,2544,3445,0744,946.382.800
16 ago 202145,5045,6645,1145,1745,044.732.800
13 ago 202146,1446,3345,9045,9945,862.872.700
12 ago 202145,6146,1845,1146,0645,932.987.400
12 ago 20210.14 Dividendo
11 ago 202145,6545,8845,3445,7445,472.455.500
10 ago 202145,1645,8345,0345,6345,363.043.700
09 ago 202144,8645,5644,5645,1844,914.724.200
06 ago 202144,0045,7143,7544,7644,496.031.100
05 ago 202142,3342,6741,4141,4441,195.051.800
04 ago 202142,7942,8942,2442,2742,022.159.000
03 ago 202142,6043,1042,2743,0742,813.147.200
02 ago 202143,0043,4542,4542,4842,231.803.300
30 lug 202142,8143,4942,7242,7842,522.116.200
29 lug 202143,2743,7843,1143,2242,962.394.500
28 lug 202142,6743,1542,4542,8242,562.819.800
27 lug 202142,0042,5841,4142,5342,282.860.100
26 lug 202142,2642,4541,8542,3542,102.840.200
23 lug 202142,4642,4641,9042,1341,881.590.300
22 lug 202142,3442,3841,7242,2742,021.458.500
21 lug 202142,2542,6842,0642,2141,963.482.700
20 lug 202140,9142,0240,7441,7341,482.978.300
19 lug 202141,1441,3240,6040,9340,694.629.200
*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...