Italia markets close in 49 minutes

Corteva, Inc. (CTVA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,84+0,05 (+0,10%)
Al 10:41AM EDT. Mercato aperto.
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202351,0351,3350,6950,8450,84302.376
26 set 202351,0351,4250,5450,7950,793.817.800
25 set 202351,0351,3750,6951,2751,274.334.400
22 set 202351,5951,7951,2451,4251,423.208.600
21 set 202351,2551,7851,0051,5351,533.519.100
20 set 202352,9952,9951,6951,7751,774.121.300
19 set 202352,3352,6352,0552,5452,545.439.500
18 set 202352,4452,7151,6851,8751,874.218.300
15 set 202352,5153,2552,4252,5552,5511.690.000
14 set 202352,5952,9252,1752,6152,614.979.700
13 set 202351,8653,4051,8651,9951,996.209.400
12 set 202350,0451,7149,5051,6351,636.620.700
11 set 202349,7250,2549,5749,8149,813.350.800
08 set 202349,6849,9249,2649,5849,582.997.600
07 set 202350,1450,6448,8449,5649,569.868.200
06 set 202350,8551,0150,1650,5050,504.988.300
05 set 202351,5351,9050,9550,9650,966.091.000
01 set 202351,0051,4050,8551,1151,113.573.200
31 ago 202351,2651,2850,4550,5150,513.958.200
31 ago 20230.16 Dividendo
30 ago 202351,2751,5751,0451,2651,103.462.800
29 ago 202351,1551,3850,7951,3151,153.143.500
28 ago 202350,1351,1250,1350,9350,773.791.900
25 ago 202349,9350,4449,6349,9449,785.374.200
24 ago 202348,8449,7248,7349,6549,503.935.200
23 ago 202349,3049,3348,6849,0848,935.037.600
22 ago 202350,0450,2049,1849,3849,233.498.300
21 ago 202350,7750,8750,1550,2150,052.486.300
18 ago 202350,0451,0050,0450,7650,604.778.200
17 ago 202350,0051,0049,9550,4350,273.909.300
16 ago 202350,6050,9250,0150,0149,854.172.100
15 ago 202351,3851,4050,1450,6550,495.545.700
14 ago 202352,0052,0651,5152,0051,842.305.400
11 ago 202352,2252,6751,9752,4152,252.990.000
10 ago 202353,6253,7252,0952,2152,055.140.500
09 ago 202354,0354,2953,2553,3753,203.674.600
08 ago 202354,0954,8553,9054,1854,012.916.100
07 ago 202355,9756,0254,3954,5754,403.939.500
04 ago 202355,0857,4954,7556,0255,857.329.700
03 ago 202355,5756,2455,1155,6955,524.796.700
02 ago 202355,4056,4255,2155,9055,733.378.600
01 ago 202356,1556,3855,7255,9455,773.106.000
31 lug 202356,3756,4856,0256,4356,252.184.800
28 lug 202356,1056,2555,8156,1455,962.697.200
27 lug 202355,9256,3155,4555,5955,422.904.400
26 lug 202355,9156,2755,4655,7955,623.173.200
25 lug 202356,6456,6455,8256,2356,053.082.200
24 lug 202356,5656,9256,0756,7056,522.508.900
21 lug 202356,7656,8556,2256,3556,171.891.900
20 lug 202356,7156,9756,1856,6256,442.328.400
19 lug 202355,5056,4755,5056,1956,014.543.600
18 lug 202355,1755,6154,9255,1054,935.000.600
17 lug 202354,2554,9154,1654,5954,422.633.200
14 lug 202354,8554,8553,8154,2554,082.873.800
13 lug 202353,9454,6753,7654,6154,443.528.300
12 lug 202354,9054,9653,8854,0353,865.022.200
11 lug 202353,9354,5453,5054,5254,354.271.700
10 lug 202355,9756,1553,1254,0953,928.954.000
07 lug 202356,4257,5556,4257,3057,123.735.800
06 lug 202356,1556,7755,9556,6256,443.614.600
05 lug 202357,0757,3556,3056,5556,374.413.100
03 lug 202357,6958,3157,5658,0057,822.013.500
30 giu 202357,8557,8556,6157,3057,125.278.800
29 giu 202356,7757,7356,6557,7057,521.927.400
28 giu 202357,6357,6456,3356,9456,762.973.800
27 giu 202357,8458,0056,4157,3357,153.870.100
26 giu 202357,4558,2557,3958,0157,831.862.400
23 giu 202357,4957,8856,9657,2357,054.214.000
22 giu 202358,3858,4657,7157,8957,712.015.100
21 giu 202356,2458,8156,1058,5758,394.451.100
20 giu 202356,8156,9756,2356,5456,363.439.500
16 giu 202357,6757,8756,7857,2357,0510.092.000
15 giu 202357,1457,9957,1457,6857,503.801.400
14 giu 202357,9658,0756,8557,0356,852.447.100
13 giu 202357,1658,0257,1657,7057,522.184.300
12 giu 202356,4557,2956,0857,0056,823.261.100
09 giu 202357,2957,4155,8956,4456,264.734.000
08 giu 202358,1858,1857,3157,8357,652.850.300
07 giu 202357,8158,5657,6658,0957,915.948.900
06 giu 202355,8557,8455,7657,6257,443.438.000
05 giu 202355,9156,9355,8656,2056,023.424.200
02 giu 202355,2756,1254,8555,9255,753.365.400
01 giu 202353,4453,8652,7653,8653,693.872.400
31 mag 202354,5354,7552,9753,4953,326.882.800
31 mag 20230.15 Dividendo
30 mag 202355,1255,1254,1854,9754,653.789.800
26 mag 202355,1855,7854,9755,1754,852.953.600
25 mag 202354,9455,3454,6254,8554,532.255.200
24 mag 202356,1056,1755,0655,2554,931.870.900
23 mag 202356,5856,8555,8356,0355,702.627.400
22 mag 202357,3657,3756,5556,8656,532.179.400
19 mag 202356,5357,3356,3656,9756,642.284.100
18 mag 202355,6456,2754,8756,1955,862.714.300
17 mag 202357,0957,1155,8555,9655,632.952.100
16 mag 202357,5557,7356,8856,9756,642.066.900
15 mag 202357,2257,9756,9557,9057,562.049.300
12 mag 202357,0857,3856,4057,0256,691.937.800
11 mag 202356,8157,1556,4456,8356,502.211.100
10 mag 202357,6857,8656,4057,5757,232.707.400
09 mag 202357,1257,3456,6557,1056,772.771.700
*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...