Italia markets open in 5 hours 7 minutes

Corteva, Inc. (CTVA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
47,52+0,30 (+0,64%)
Alla chiusura: 4:03PM EDT

47,25 -0,27 (-0,57%)
Dopo ore: 6:05PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202147,5947,7246,8747,5247,522.121.839
14 apr 202146,8347,6446,7747,2247,222.958.000
13 apr 202147,1147,2046,5146,8746,872.542.700
12 apr 202147,3647,6546,8347,1047,102.449.800
09 apr 202147,2747,6546,8247,1347,132.552.900
08 apr 202146,5147,1246,1846,9346,932.181.800
07 apr 202147,8047,8046,5446,7546,752.208.900
06 apr 202147,1047,9746,9047,7447,742.541.300
05 apr 202146,8847,2446,6447,0447,043.039.100
01 apr 202146,9446,9846,0446,7446,742.976.900
31 mar 202146,8647,2946,2646,6246,623.814.100
30 mar 202147,5847,8946,7446,9446,942.573.000
29 mar 202147,7848,4847,5247,7747,774.063.200
26 mar 202147,3548,0546,9147,9147,913.358.500
25 mar 202145,9347,1145,6046,7846,783.739.800
24 mar 202146,1746,8145,9946,1946,193.425.200
23 mar 202146,6947,0045,5745,8545,854.287.200
22 mar 202147,6047,9646,8547,3047,303.358.900
19 mar 202146,7347,6746,0747,0747,079.286.600
18 mar 202147,2547,9846,6246,9646,963.180.700
17 mar 202146,2047,3046,1947,2647,262.670.500
16 mar 202146,8346,8845,8646,1746,172.250.300
15 mar 202146,8646,9045,5546,8346,832.993.300
12 mar 202147,0047,0946,2346,9046,902.176.700
11 mar 202147,2547,6746,7546,8646,862.470.700
10 mar 202145,0247,1444,9047,0047,003.388.500
09 mar 202145,0345,4644,5644,7144,713.973.900
08 mar 202145,3446,3144,8644,9044,903.484.300
05 mar 202144,3545,0142,9044,8444,842.853.600
04 mar 202145,0945,3443,0743,8543,853.518.900
03 mar 202145,5645,9645,1045,3445,342.842.400
02 mar 202146,3346,8145,7245,7845,782.935.800
01 mar 202145,8246,7445,7646,2746,272.553.400
26 feb 202145,2245,7844,3745,1545,154.889.100
26 feb 20210.13 Dividendo
25 feb 202146,6646,6645,0345,3645,232.920.500
24 feb 202146,4947,1546,3246,4146,283.217.000
23 feb 202146,5146,9045,8846,4346,306.306.000
22 feb 202145,5846,7645,1146,6846,554.308.400
19 feb 202144,3645,8644,3045,4745,343.558.400
18 feb 202144,9145,0843,4444,2044,073.106.400
17 feb 202145,0045,1744,2244,9844,851.877.600
16 feb 202144,3245,3544,3145,2845,152.532.300
12 feb 202143,5544,4643,5344,3744,241.973.600
11 feb 202142,9643,8042,8843,5443,423.030.100
10 feb 202143,4643,5542,2443,0442,923.234.700
09 feb 202143,6743,9843,2143,4343,314.515.600
08 feb 202143,9444,1443,3043,6143,492.719.500
05 feb 202144,6844,9343,7543,9043,773.533.300
04 feb 202141,8543,3341,2042,6642,543.403.300
03 feb 202141,5342,1441,2241,8641,742.668.700
02 feb 202141,2841,8641,0841,4941,372.451.400
01 feb 202140,1441,0939,8640,7140,592.761.800
29 gen 202139,9340,3939,3839,8639,753.686.800
28 gen 202139,2540,6339,1440,2940,174.019.100
27 gen 202138,8338,8736,5438,6938,585.413.500
26 gen 202141,5941,8339,4739,4839,373.252.100
25 gen 202141,6641,8540,0941,3041,184.729.600
22 gen 202141,2842,2841,0542,0641,945.239.000
21 gen 202143,7944,3641,3341,6541,536.190.400
20 gen 202143,8843,9043,2943,6643,532.660.900
19 gen 202143,7043,8142,9043,5343,412.507.900
15 gen 202143,8843,9943,0543,7543,623.792.200
14 gen 202144,3144,7444,0644,2144,082.113.100
13 gen 202144,4844,9643,4644,1344,002.634.700
12 gen 202143,5044,8543,0844,5844,454.565.400
11 gen 202142,6443,7642,4643,6243,493.624.100
08 gen 202142,5243,3342,1743,2543,134.667.300
07 gen 202141,6542,4941,3841,8041,683.986.200
06 gen 202139,3241,5138,9941,0740,954.991.400
05 gen 202138,2839,0538,2238,8238,712.647.700
04 gen 202138,8739,2038,0938,3538,243.693.700
31 dic 202038,6638,9738,2938,7238,612.316.800
30 dic 202038,1938,6938,0138,4438,333.396.800
29 dic 202038,6738,9237,6737,9437,833.183.900
28 dic 202039,3739,5738,3238,3538,242.545.800
24 dic 202039,0339,5539,0339,5039,39847.600
23 dic 202039,1139,5439,1139,1839,072.330.800
22 dic 202039,6139,7238,9538,9838,872.713.800
21 dic 202038,6639,6238,3239,5539,442.894.300
18 dic 202039,4239,6838,8339,4139,309.395.000
17 dic 202039,3339,7039,2139,6839,574.322.000
16 dic 202039,3039,3038,6239,0838,973.164.700
15 dic 202039,2439,3238,2439,2239,113.789.100
14 dic 202040,0040,2338,7238,7638,653.594.000
11 dic 202038,3138,7038,0638,3938,283.131.000
10 dic 202038,6739,2338,4938,7438,633.124.000
09 dic 202038,4739,3738,4639,0138,903.293.800
08 dic 202037,7638,4637,6138,4238,314.178.100
07 dic 202038,4938,7837,8337,9437,833.012.900
04 dic 202038,3938,8238,2538,6538,543.633.500
03 dic 202038,1638,6237,8638,2138,102.874.200
02 dic 202038,1338,6737,9138,2738,163.503.800
01 dic 202038,7039,4438,2438,3138,203.367.500
30 nov 202038,4138,5937,7438,3238,214.864.600
27 nov 202038,5438,9738,3238,4138,301.368.500
25 nov 202038,7838,8938,3338,5838,472.738.900
24 nov 202038,1639,0137,9138,9038,794.449.400
23 nov 202037,5338,3037,5237,7937,682.712.000
20 nov 202036,9437,2736,8537,1637,052.536.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...