Italia markets closed

Corteva, Inc. (CTVA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
60,31+0,36 (+0,60%)
Alla chiusura: 04:03PM EDT
60,08 -0,23 (-0,38%)
Dopo ore: 05:50PM EDT
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 202360,1160,4359,8460,3160,312.700.100
30 mar 202360,7160,7359,5659,9559,953.152.500
29 mar 202358,7560,0058,6059,9459,944.911.900
28 mar 202357,9458,6057,8058,1058,102.224.400
27 mar 202357,3958,3757,1357,7057,703.560.800
24 mar 202356,1257,1355,9056,8456,842.559.300
23 mar 202357,5058,0356,5256,8156,812.454.200
22 mar 202358,3958,6657,4357,4457,442.320.900
21 mar 202358,3858,9558,1158,5158,512.758.500
20 mar 202356,9657,8956,9657,6257,624.243.200
17 mar 202356,4157,1356,1156,6156,6112.011.000
16 mar 202356,2657,1855,8156,9656,964.861.400
15 mar 202357,7157,8056,1456,8556,854.254.000
14 mar 202359,6460,0358,1958,9258,923.774.800
13 mar 202358,0459,3357,5858,6258,622.897.900
10 mar 202359,6159,7958,4058,8958,892.632.500
09 mar 202362,3462,4159,9159,9259,922.485.400
08 mar 202362,9862,9861,5462,2062,204.877.400
07 mar 202362,8063,0161,8362,9762,974.239.300
06 mar 202363,3664,0462,8063,2563,253.932.600
03 mar 202363,1863,7562,9163,7063,702.412.700
02 mar 202362,4063,6062,0463,5563,552.537.100
01 mar 202362,1463,0162,0962,1562,152.758.600
28 feb 202361,7362,4761,4162,2962,296.824.500
28 feb 20230.15 Dividendo
27 feb 202361,5662,4461,2662,1161,963.516.400
24 feb 202361,1761,8360,4661,6861,532.909.800
23 feb 202362,1462,5761,0562,0061,854.058.500
22 feb 202360,2562,0059,5861,9461,795.076.300
21 feb 202361,8862,1860,0160,0659,913.398.200
17 feb 202362,4162,9661,5161,8161,664.037.100
16 feb 202361,7363,1061,6762,7562,602.277.100
15 feb 202361,6262,2761,5462,1161,962.574.700
14 feb 202362,0462,7961,6262,1862,032.741.500
13 feb 202364,0764,2362,3162,4762,323.864.300
10 feb 202362,8664,9862,8664,4764,314.935.500
09 feb 202363,4963,7962,2662,6062,454.260.000
08 feb 202360,4962,0360,4461,8861,734.131.400
07 feb 202360,5760,9459,8460,7160,564.114.400
06 feb 202361,2461,4060,2460,7060,554.277.400
03 feb 202361,1061,8961,1061,5061,354.689.600
02 feb 202362,3462,9861,0662,0061,859.167.000
01 feb 202364,0165,2163,9064,4864,324.132.900
31 gen 202362,6164,4762,4864,4564,293.797.200
30 gen 202363,2863,9662,1962,5362,382.869.300
27 gen 202362,8064,0862,6863,8363,683.738.500
26 gen 202363,5063,6562,5763,1362,983.726.500
25 gen 202361,8963,1561,4263,1362,982.149.800
24 gen 202362,0862,5561,2062,5162,362.169.400
23 gen 202362,3262,4761,5661,9061,752.754.300
20 gen 202362,4062,9961,6562,3662,212.570.800
19 gen 202361,6262,3661,1562,2262,073.085.700
18 gen 202362,9463,0661,4161,5161,362.621.500
17 gen 202362,7863,5462,6562,7062,553.163.500
13 gen 202362,5763,0161,8862,7262,572.066.300
12 gen 202362,1062,8561,7162,5862,432.888.500
11 gen 202362,8262,9561,6562,0861,932.807.600
10 gen 202361,4261,7960,4961,7561,601.736.300
09 gen 202361,2061,9660,7561,1160,962.243.100
06 gen 202359,7761,1459,5961,0160,862.867.000
05 gen 202359,2359,6958,9059,0458,903.314.700
04 gen 202359,2559,8058,7259,6959,553.428.600
03 gen 202358,7359,1258,3058,9358,792.351.100
30 dic 202258,7659,1758,3358,7858,641.858.200
29 dic 202258,7459,6358,7458,9858,841.548.200
28 dic 202259,7659,9358,4858,6358,491.656.800
27 dic 202259,6360,0359,2659,7659,621.683.900
23 dic 202258,9159,6358,8259,3859,241.136.400
22 dic 202259,2359,2457,9658,9058,762.305.700
21 dic 202259,0959,9058,4259,3959,252.429.000
20 dic 202258,5559,4158,3158,8958,752.645.200
19 dic 202260,0360,2958,0158,3058,163.379.000
16 dic 202259,7460,0859,0059,7859,649.735.200
15 dic 202260,9961,3659,9260,2360,083.922.600
14 dic 202262,7363,0361,4061,7061,552.956.500
13 dic 202263,2263,6362,3762,6462,492.384.600
12 dic 202263,0063,2861,6262,2962,143.637.200
09 dic 202263,5364,0062,6362,9962,842.078.700
08 dic 202264,3064,6263,4963,7463,591.892.300
07 dic 202263,6764,3363,2063,7663,612.747.600
06 dic 202264,5065,4063,1763,6663,512.674.200
05 dic 202266,9667,1164,0364,3664,202.573.200
02 dic 202265,9767,5565,8367,3167,151.865.100
01 dic 202267,3567,4265,8466,2566,091.705.900
30 nov 202265,7467,1964,8067,1667,005.060.000
29 nov 202265,0165,8864,9765,5765,411.736.500
28 nov 202265,7165,7464,6564,9364,772.570.200
25 nov 202266,0066,3365,6166,3366,17704.300
23 nov 202265,9966,3165,3265,8065,641.653.700
22 nov 202265,9366,3365,3866,0965,931.896.700
21 nov 202265,0065,7264,0565,1564,993.290.300
18 nov 202265,6465,9464,7865,2065,042.999.700
17 nov 202264,5565,6463,7665,4365,273.637.400
16 nov 202266,3066,5965,0665,3565,193.064.300
15 nov 202266,7267,0564,8266,7266,563.422.100
14 nov 202264,9367,6764,8366,7366,573.240.400
11 nov 202267,8668,1064,2964,7764,615.139.300
10 nov 202268,0368,0366,5367,2167,054.523.900
10 nov 20220.15 Dividendo
09 nov 202267,0767,8766,7467,0566,743.595.000
*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...