Italia markets closed

Corteva, Inc. (CTVA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,15+0,65 (+1,46%)
Alla chiusura: 04:00PM EST
45,44 +0,29 (+0,64%)
Dopo ore: 07:50PM EST
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202344,6245,3244,5045,1545,155.691.400
07 dic 202344,2544,7044,1044,5044,504.821.500
06 dic 202344,0944,6043,9844,1544,153.746.300
05 dic 202344,9445,1843,8943,8943,894.894.000
04 dic 202345,9046,2245,1745,2245,225.222.800
01 dic 202345,3646,4245,0846,2046,205.788.300
30 nov 202345,4645,5545,0245,2045,207.518.600
30 nov 20230.16 Dividendo
29 nov 202345,7546,0445,2845,5045,343.426.500
28 nov 202345,6546,2845,3045,5045,344.426.900
27 nov 202345,9246,2645,5945,7345,573.223.100
24 nov 202346,2047,3046,0946,6746,511.411.400
22 nov 202346,2946,4645,4946,3646,201.984.300
21 nov 202346,8447,0546,2446,2746,112.709.300
20 nov 202347,3147,3146,6346,8646,703.238.800
17 nov 202347,2047,5946,8147,3247,153.495.300
16 nov 202347,3047,9546,3346,9746,803.101.000
15 nov 202346,3847,2546,3846,7346,572.854.000
14 nov 202345,4946,9945,4946,2846,124.344.200
13 nov 202343,4345,3543,2245,2945,137.620.400
10 nov 202344,3744,6643,3543,5543,405.287.900
09 nov 202349,6749,6744,2944,5144,357.045.300
08 nov 202349,3249,5848,5848,6248,452.811.700
07 nov 202349,5349,8549,1349,2849,113.070.700
06 nov 202350,1750,2549,7349,9749,792.640.900
03 nov 202349,8050,6549,6950,2350,052.843.100
02 nov 202347,9249,5947,9249,5649,392.771.400
01 nov 202348,1448,3047,4347,7447,574.446.800
31 ott 202348,0348,3447,3348,1447,973.755.200
30 ott 202348,1748,3547,5348,2248,053.637.600
27 ott 202347,5048,2047,2147,8247,655.864.100
26 ott 202349,0249,3248,6148,7148,542.856.600
25 ott 202348,5349,1648,4148,6348,462.394.400
24 ott 202348,4548,7848,0948,4148,243.765.900
23 ott 202347,3849,2947,3848,7748,605.078.100
20 ott 202351,4851,6350,2550,2650,082.363.800
19 ott 202351,3351,9250,8550,9650,782.617.000
18 ott 202351,4251,9351,1151,2351,053.455.700
17 ott 202349,6851,5849,6551,5651,383.335.200
16 ott 202349,8750,0349,3749,8149,632.174.900
13 ott 202349,4649,8449,0549,5549,382.248.000
12 ott 202350,1950,1949,1349,4449,271.897.000
11 ott 202350,4750,5348,5949,8849,704.008.900
10 ott 202350,7351,1950,4650,5250,342.248.400
09 ott 202349,8950,6049,4450,5950,413.119.800
06 ott 202349,6750,4949,4450,0549,872.920.400
05 ott 202350,1350,5349,4349,8349,652.497.300
04 ott 202350,5151,0250,1550,4550,272.759.500
03 ott 202349,5550,6349,4150,3450,163.856.900
02 ott 202350,9450,9449,7350,0549,873.666.300
29 set 202351,3051,5550,9251,1650,983.507.200
28 set 202350,8151,2350,4550,9150,733.086.000
27 set 202351,0351,3350,4050,7550,572.591.000
26 set 202351,0351,4250,5450,7950,613.817.800
25 set 202351,0351,3750,6951,2751,094.334.400
22 set 202351,5951,7951,2451,4251,243.208.600
21 set 202351,2551,7851,0051,5351,353.519.100
20 set 202352,9952,9951,6951,7751,594.121.300
19 set 202352,3352,6352,0552,5452,365.439.500
18 set 202352,4452,7151,6851,8751,694.218.300
15 set 202352,5153,2552,4252,5552,3711.690.000
14 set 202352,5952,9252,1752,6152,424.979.700
13 set 202351,8653,4051,8651,9951,816.209.400
12 set 202350,0451,7149,5051,6351,456.620.700
11 set 202349,7250,2549,5749,8149,633.350.800
08 set 202349,6849,9249,2649,5849,412.997.600
07 set 202350,1450,6448,8449,5649,399.868.200
06 set 202350,8551,0150,1650,5050,324.988.300
05 set 202351,5351,9050,9550,9650,786.091.000
01 set 202351,0051,4050,8551,1150,933.573.200
31 ago 202351,2651,2850,4550,5150,333.958.200
31 ago 20230.16 Dividendo
30 ago 202351,2751,5751,0451,2650,923.462.800
29 ago 202351,1551,3850,7951,3150,973.143.500
28 ago 202350,1351,1250,1350,9350,593.791.900
25 ago 202349,9350,4449,6349,9449,615.374.200
24 ago 202348,8449,7248,7349,6549,323.935.200
23 ago 202349,3049,3348,6849,0848,755.037.600
22 ago 202350,0450,2049,1849,3849,053.498.300
21 ago 202350,7750,8750,1550,2149,882.486.300
18 ago 202350,0451,0050,0450,7650,424.778.200
17 ago 202350,0051,0049,9550,4350,103.909.300
16 ago 202350,6050,9250,0150,0149,684.172.100
15 ago 202351,3851,4050,1450,6550,315.545.700
14 ago 202352,0052,0651,5152,0051,662.305.400
11 ago 202352,2252,6751,9752,4152,062.990.000
10 ago 202353,6253,7252,0952,2151,865.140.500
09 ago 202354,0354,2953,2553,3753,023.674.600
08 ago 202354,0954,8553,9054,1853,822.916.100
07 ago 202355,9756,0254,3954,5754,213.939.500
04 ago 202355,0857,4954,7556,0255,657.329.700
03 ago 202355,5756,2455,1155,6955,324.796.700
02 ago 202355,4056,4255,2155,9055,533.378.600
01 ago 202356,1556,3855,7255,9455,573.106.000
31 lug 202356,3756,4856,0256,4356,062.184.800
28 lug 202356,1056,2555,8156,1455,772.697.200
27 lug 202355,9256,3155,4555,5955,222.904.400
26 lug 202355,9156,2755,4655,7955,423.173.200
25 lug 202356,6456,6455,8256,2355,863.082.200
24 lug 202356,5656,9256,0756,7056,322.508.900
*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...