Italia markets close in 3 hours 36 minutes

Corteva, Inc. (CTVA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,16+1,59 (+2,42%)
Alla chiusura: 04:03PM EST
67,49 +0,33 (+0,49%)
Preborsa: 05:15AM EST
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202265,7467,1964,8067,1667,165.060.000
29 nov 202265,0165,8864,9765,5765,571.736.500
28 nov 202265,7165,7464,6564,9364,932.570.200
25 nov 202266,0066,3365,6166,3366,33704.300
23 nov 202265,9966,3165,3265,8065,801.653.700
22 nov 202265,9366,3365,3866,0966,091.896.700
21 nov 202265,0065,7264,0565,1565,153.290.300
18 nov 202265,6465,9464,7865,2065,202.999.700
17 nov 202264,5565,6463,7665,4365,433.637.400
16 nov 202266,3066,5965,0665,3565,353.064.300
15 nov 202266,7267,0564,8266,7266,723.422.100
14 nov 202264,9367,6764,8366,7366,733.240.400
11 nov 202267,8668,1064,2964,7764,775.138.000
10 nov 202268,0368,0366,5367,2167,214.523.900
10 nov 20220.15 Dividendo
09 nov 202267,0767,8766,7467,0566,903.595.000
08 nov 202266,0967,5265,8867,1967,042.901.300
07 nov 202265,3367,0265,2666,0465,893.421.800
04 nov 202266,9867,2763,9565,3765,225.722.400
03 nov 202265,7667,6465,7366,9866,835.408.700
02 nov 202267,0668,4366,8466,9166,764.385.400
01 nov 202266,0367,2065,8067,1166,963.694.100
31 ott 202265,9866,5064,8965,3465,193.672.900
28 ott 202266,0966,5065,2566,0265,872.951.200
27 ott 202266,3566,6965,8165,9765,823.822.600
26 ott 202265,5066,2764,7065,8765,725.580.600
25 ott 202263,0165,0162,9964,9664,814.597.400
24 ott 202263,0563,7762,6963,3663,223.123.400
21 ott 202261,9663,0361,3862,8862,742.566.200
20 ott 202262,3862,7461,3761,9361,792.886.400
19 ott 202261,2262,2461,1061,8061,662.174.000
18 ott 202261,7762,4060,8461,6261,482.934.600
17 ott 202259,8560,9959,8560,3660,222.693.300
14 ott 202263,2563,2558,6058,7358,604.043.200
13 ott 202260,1163,2459,5162,9562,813.067.800
12 ott 202260,8261,0660,1660,7960,652.395.700
11 ott 202260,5961,7360,2660,7660,622.198.800
10 ott 202261,3361,7660,7661,0560,912.133.300
07 ott 202260,7061,2560,1060,8360,692.420.500
06 ott 202261,2161,9660,7560,8960,753.219.100
05 ott 202261,3661,9661,0161,5261,382.978.100
04 ott 202259,9861,8259,9261,7661,623.986.600
03 ott 202258,4859,4757,9059,1859,053.680.100
30 set 202256,9458,0056,3957,1557,023.688.200
29 set 202257,8558,0856,5957,2157,082.431.000
28 set 202257,4958,6957,1758,3858,253.517.500
27 set 202258,2558,5856,9057,2657,132.357.400
26 set 202257,8858,9757,5157,6157,483.941.600
23 set 202258,7858,8157,0957,9257,792.686.800
22 set 202259,5560,5959,5559,7659,633.170.800
21 set 202262,2262,2259,2059,2359,103.101.500
20 set 202260,8461,5760,2361,4061,262.707.100
19 set 202260,5061,6660,5061,4261,282.386.800
16 set 202261,2361,6060,3861,3561,217.511.800
15 set 202263,8163,9861,9762,1261,985.786.400
14 set 202263,0364,3062,7663,8163,675.006.500
13 set 202261,0663,8361,0162,6562,514.939.200
12 set 202262,8762,8761,2962,1161,974.922.200
09 set 202262,5962,9861,7962,5262,382.021.200
08 set 202261,3762,1361,1062,0461,902.873.500
07 set 202259,8861,9959,7861,8261,682.058.800
06 set 202261,6161,7560,0360,3260,192.303.200
02 set 202261,5662,2161,0061,2461,102.644.100
01 set 202260,7860,9359,9560,8160,672.468.400
31 ago 202261,7462,2161,1861,4361,293.710.500
30 ago 202261,5861,8760,7161,7761,632.539.200
29 ago 202261,6062,4761,3561,9161,771.803.200
26 ago 202263,4863,7762,2862,3262,181.889.200
25 ago 202262,4163,3562,1863,2463,102.522.400
24 ago 202261,9062,4761,2361,9061,762.307.200
23 ago 202261,2361,9761,2361,7761,631.952.700
22 ago 202260,7361,3460,6061,0460,901.912.800
19 ago 202262,0562,1961,1361,3361,192.232.200
18 ago 202262,2962,8162,1262,3762,231.980.500
17 ago 202261,5061,9061,2161,8761,731.747.600
16 ago 202261,6462,3261,6462,1061,962.523.100
15 ago 202260,8661,8360,4761,6161,473.836.200
12 ago 202260,4761,7760,1461,7661,622.744.000
11 ago 202260,4961,0560,1360,2760,141.985.300
11 ago 20220.15 Dividendo
10 ago 202260,7160,9459,7760,0959,812.604.500
09 ago 202259,1360,1459,1359,7259,443.022.100
08 ago 202259,3160,6959,0259,0958,814.055.600
05 ago 202256,9758,4156,7457,9057,635.728.000
04 ago 202255,5955,7554,6855,2254,963.218.800
03 ago 202256,1056,1055,5655,7055,443.164.600
02 ago 202256,8456,9455,6955,7455,483.025.200
01 ago 202257,0057,5356,3456,9056,632.621.600
29 lug 202257,4358,0457,2357,5557,282.338.900
28 lug 202256,8157,2556,2756,9656,692.293.400
27 lug 202255,9156,9054,9756,6156,342.248.500
26 lug 202255,6556,0255,0555,4655,201.692.200
25 lug 202254,6255,6054,1855,4755,212.643.000
22 lug 202254,0554,5253,5854,0153,751.971.600
21 lug 202253,6253,9152,8353,8853,631.482.300
20 lug 202253,4154,2753,3854,0253,761.679.300
19 lug 202252,6854,2252,6153,7453,492.273.100
18 lug 202252,5653,0452,0152,2451,991.867.500
15 lug 202252,3152,4951,6252,0051,752.589.600
14 lug 202251,3251,8750,0351,4951,253.560.400
*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...