Italia markets closed

Corteva, Inc. (CTVA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
43,51+0,14 (+0,32%)
Alla chiusura: 4:02PM EDT
43,51 -0,03 (-0,07%)
Dopo ore: 04:17PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 202143,6843,9243,3343,5143,512.226.100
14 ott 202142,5943,6142,5343,3743,371.530.600
13 ott 202142,3242,3541,3742,2442,242.374.000
12 ott 202142,2142,5641,7841,9541,951.609.000
11 ott 202142,9343,3942,4242,4642,461.257.900
08 ott 202142,7643,2042,5042,7842,781.402.700
07 ott 202142,4743,0542,2942,4942,492.005.400
06 ott 202142,8543,0341,5742,0042,003.050.200
05 ott 202142,6943,8842,4843,4643,463.173.800
04 ott 202143,6043,8742,4142,5542,552.853.900
01 ott 202142,3543,8742,1943,5043,503.540.600
30 set 202142,9043,0842,0642,0842,082.433.200
29 set 202143,1843,2342,6142,8642,862.024.700
28 set 202143,5844,0142,6943,0443,042.988.400
27 set 202142,3743,5742,3743,4643,462.967.200
24 set 202142,2542,5542,0342,3142,312.311.800
23 set 202142,2042,7942,1242,4142,412.644.000
22 set 202141,8842,4041,7841,9441,942.126.700
21 set 202141,6741,8041,1341,4041,403.350.900
20 set 202141,0041,5740,7241,4941,492.506.600
17 set 202142,4542,9341,3141,8741,877.032.100
16 set 202142,9042,9842,3042,5842,582.711.200
15 set 202142,3043,0942,2442,9742,972.177.900
14 set 202143,3643,4642,1642,2642,261.787.500
13 set 202143,6043,8542,6243,1443,141.907.400
10 set 202144,1244,1243,3643,4243,422.061.200
09 set 202143,9244,1443,5243,5843,582.703.300
08 set 202144,3444,6043,6044,1444,143.013.300
07 set 202144,6244,7644,2944,3344,332.455.100
03 set 202144,8145,4744,8144,9244,923.472.000
02 set 202144,4445,4344,4144,9244,922.817.600
01 set 202144,3644,4943,6444,3844,382.518.000
31 ago 202143,8944,0343,4843,9743,974.187.000
30 ago 202144,2744,2743,7143,7643,761.854.900
27 ago 202144,2344,8344,1044,1844,182.580.300
26 ago 202143,8544,5343,6643,9943,993.495.500
25 ago 202142,4743,9742,2743,7843,783.784.400
24 ago 202142,0142,8242,0142,5542,553.524.600
23 ago 202142,1742,3741,8541,9541,953.609.800
20 ago 202142,4942,8141,8341,9441,943.006.200
19 ago 202143,2643,6942,4742,5542,552.458.000
18 ago 202144,8245,3343,9043,9443,943.524.700
17 ago 202145,0045,2544,3445,0745,076.382.800
16 ago 202145,5045,6645,1145,1745,174.732.800
13 ago 202146,1446,3345,9045,9945,992.872.700
12 ago 202145,6146,1845,1146,0646,062.987.400
12 ago 20210.14 Dividendo
11 ago 202145,6545,8845,3445,7445,602.455.500
10 ago 202145,1645,8345,0345,6345,493.043.700
09 ago 202144,8645,5644,5645,1845,044.724.200
06 ago 202144,0045,7143,7544,7644,626.031.100
05 ago 202142,3342,6741,4141,4441,315.051.800
04 ago 202142,7942,8942,2442,2742,142.159.000
03 ago 202142,6043,1042,2743,0742,943.147.200
02 ago 202143,0043,4542,4542,4842,351.803.300
30 lug 202142,8143,4942,7242,7842,652.116.200
29 lug 202143,2743,7843,1143,2243,092.394.500
28 lug 202142,6743,1542,4542,8242,692.819.800
27 lug 202142,0042,5841,4142,5342,402.860.100
26 lug 202142,2642,4541,8542,3542,222.840.200
23 lug 202142,4642,4641,9042,1342,001.590.300
22 lug 202142,3442,3841,7242,2742,141.458.500
21 lug 202142,2542,6842,0642,2142,083.482.700
20 lug 202140,9142,0240,7441,7341,602.978.300
19 lug 202141,1441,3240,6040,9340,804.629.200
16 lug 202142,4942,6541,6041,8141,683.419.700
15 lug 202142,4043,0442,1242,4242,292.904.400
14 lug 202143,1043,6842,5842,6742,543.114.200
13 lug 202143,9244,1042,9543,0542,922.388.200
12 lug 202142,8944,0142,6943,8043,672.485.500
09 lug 202143,5543,6242,9643,4543,323.265.600
08 lug 202142,9443,2942,5642,9042,772.307.700
07 lug 202143,7644,3542,8843,3843,253.348.100
06 lug 202144,4544,5043,8244,0943,962.183.600
02 lug 202144,7444,8244,2044,5044,361.833.900
01 lug 202144,5444,9044,0844,6244,482.103.800
30 giu 202144,4344,4744,0344,3544,213.230.200
29 giu 202144,7445,0644,1944,2844,142.121.800
28 giu 202144,1544,4743,5644,3444,203.515.000
25 giu 202144,6544,7344,0044,1644,023.675.800
24 giu 202143,8444,8843,4644,3544,213.528.900
23 giu 202143,4844,0343,4843,5743,442.627.100
22 giu 202143,4743,7043,1043,4943,362.226.100
21 giu 202143,1543,8043,1543,4143,283.819.300
18 giu 202142,7443,1942,5942,7142,587.900.400
17 giu 202143,6643,7842,5143,5143,385.380.700
16 giu 202144,2544,2943,5343,7043,573.422.100
15 giu 202144,0944,6743,7144,3144,172.747.700
14 giu 202144,4744,5643,7143,9643,832.263.800
11 giu 202144,8945,3044,3044,5444,402.942.800
10 giu 202145,9446,0144,5544,5644,422.921.800
09 giu 202145,8545,9645,4145,4945,353.077.400
08 giu 202145,7746,3545,4745,9045,762.464.800
07 giu 202146,0046,2845,2145,9345,791.989.000
04 giu 202146,2046,3645,8145,9645,821.437.600
03 giu 202145,3246,1745,1445,9845,843.318.100
02 giu 202146,1146,1245,4145,6645,522.729.400
01 giu 202146,0046,1745,7145,9745,832.543.100
28 mag 202145,4245,6845,1545,5045,363.028.100
27 mag 202145,3045,8045,0545,1845,043.708.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...