Italia markets closed

Corteva, Inc. (CTVA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,90-0,20 (-0,38%)
In data: 01:12PM EDT. Mercato aperto.
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202453,0253,2652,4552,9252,92950.783
12 lug 202452,6553,3152,0453,1053,102.496.000
11 lug 202451,4552,4851,3852,2752,272.243.900
10 lug 202450,8051,0650,3651,0251,023.435.900
09 lug 202451,6351,6950,6950,7250,722.577.500
08 lug 202452,4652,5651,5051,7251,722.996.900
05 lug 202452,0952,4751,7452,4452,441.493.500
03 lug 202452,8653,1552,2652,4852,481.238.100
02 lug 202452,9953,1952,6252,7752,772.186.800
01 lug 202453,9154,2452,8753,0753,072.549.800
28 giu 202454,1154,5953,5353,9453,946.301.400
27 giu 202453,6253,8353,2553,6553,652.958.100
26 giu 202452,9153,7452,7853,6453,643.410.400
25 giu 202452,6153,0852,2053,0453,043.808.400
24 giu 202453,0953,3652,7552,9152,912.909.400
21 giu 202452,4453,0451,9752,9252,928.774.000
20 giu 202451,7852,9151,6052,3752,373.617.600
18 giu 202452,2852,8051,3751,8951,892.577.800
17 giu 202451,2652,2051,1552,0452,042.622.900
14 giu 202451,5751,8050,4851,1851,181.619.300
13 giu 202451,6451,9650,9651,5851,583.512.600
12 giu 202452,0652,7251,5251,9451,943.326.000
11 giu 202451,1052,4450,0151,6451,646.635.800
10 giu 202452,6652,6751,6551,7151,715.329.900
07 giu 202453,9654,6752,7252,9052,903.750.700
06 giu 202454,0355,0153,8854,9254,922.624.000
05 giu 202453,6354,0853,4754,0654,062.033.700
04 giu 202454,9355,1653,6353,7053,702.995.900
04 giu 20240.16 Dividendo
03 giu 202455,7656,0154,9455,5755,412.310.900
31 mag 202455,1856,0254,9955,9455,783.593.400
30 mag 202454,3755,2654,3755,2455,082.172.400
29 mag 202455,1055,5154,2354,2754,114.255.800
28 mag 202455,4755,7955,0455,6655,502.418.800
24 mag 202455,5756,0655,2855,5155,352.282.200
23 mag 202456,9456,9955,1955,5755,413.121.400
22 mag 202456,2357,1156,2356,9856,822.955.100
21 mag 202456,8056,9756,4356,6556,493.032.200
20 mag 202456,5457,0056,3656,7456,582.869.800
17 mag 202456,2056,5655,8756,4556,295.282.000
16 mag 202457,0157,1455,8956,0055,845.081.800
15 mag 202457,8858,2056,9057,1356,974.157.400
14 mag 202457,6657,9457,2157,5557,383.898.000
13 mag 202457,6658,4557,2957,3057,143.034.100
10 mag 202458,0058,7657,4557,4857,313.754.500
09 mag 202457,0657,9457,0657,8357,664.051.600
08 mag 202457,3257,6456,8156,8256,664.291.900
07 mag 202456,6657,8956,6657,5257,355.527.600
06 mag 202457,7257,7956,2656,3656,203.205.100
03 mag 202457,0357,4056,5757,1657,002.977.600
02 mag 202457,0057,7056,3156,9856,826.605.000
01 mag 202454,3954,7353,6553,9153,753.590.000
30 apr 202455,1055,1554,1154,1353,973.520.000
29 apr 202455,2055,5054,9955,5055,342.348.000
26 apr 202454,3755,1954,3654,9254,762.350.200
25 apr 202454,8054,9554,0654,7054,541.593.400
24 apr 202454,6555,0654,3054,7754,611.811.700
23 apr 202454,6755,5754,6755,1855,022.576.200
22 apr 202454,8055,4654,4155,2055,042.315.600
19 apr 202453,9054,8453,8854,8054,642.052.600
18 apr 202453,8654,1753,6153,9653,801.614.900
17 apr 202453,5954,3453,4953,5353,382.656.500
16 apr 202453,5353,7653,2153,3253,172.742.800
15 apr 202454,5154,5953,1953,6753,522.709.500
12 apr 202454,6755,6953,6553,7653,613.906.700
11 apr 202456,9157,1556,0356,4656,301.870.600
10 apr 202456,6257,4456,2457,1657,002.133.300
09 apr 202457,7357,8556,8457,5257,351.902.000
08 apr 202457,1057,5256,8557,5257,353.770.300
05 apr 202456,8757,0556,2656,8556,692.227.500
04 apr 202458,1258,1656,9256,9556,792.627.400
03 apr 202457,2157,6457,0757,4157,243.025.200
02 apr 202457,8058,0757,1157,1757,013.092.900
01 apr 202457,5757,7557,0157,6857,513.847.100
28 mar 202457,1558,1857,0857,6757,504.563.900
27 mar 202456,5957,0456,5357,0056,842.629.300
26 mar 202455,6556,3555,6356,3056,143.283.700
25 mar 202455,2855,6654,9455,6355,472.132.600
22 mar 202455,9456,0854,9755,0754,911.993.500
21 mar 202455,8255,8955,2555,7855,622.467.400
20 mar 202454,8555,8754,6455,7355,575.427.100
19 mar 202454,7055,0154,3454,6754,513.134.600
18 mar 202455,4555,4554,5254,7154,553.169.500
15 mar 202454,8455,6854,8455,0954,936.496.000
14 mar 202455,0955,2254,4955,2055,043.514.800
13 mar 202455,3455,7955,2055,3055,143.165.200
12 mar 202455,2055,3754,1755,1154,954.423.800
11 mar 202454,5855,6954,5855,0954,934.053.600
08 mar 202454,4854,8454,4054,6854,524.260.600
07 mar 202454,4355,1454,2854,4954,333.330.900
06 mar 202454,1054,5453,7754,0353,874.142.500
05 mar 202453,4454,1153,3653,9453,782.904.900
04 mar 202453,3653,9953,3553,6153,462.490.200
01 mar 202453,4954,3453,4953,6653,514.274.200
29 feb 202454,4854,5053,2553,5253,376.804.300
29 feb 20240.16 Dividendo
28 feb 202454,8855,0854,1654,5454,223.568.600
27 feb 202455,0855,3454,8555,1354,812.186.100
26 feb 202454,6155,1954,4854,8254,502.593.700
23 feb 202454,6255,1154,4954,9054,582.400.300
*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...