Italia markets closed

Corteva, Inc. (CTVA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,12-0,02 (-0,04%)
Alla chiusura: 04:03PM EDT
54,12 0,00 (0,00%)
Dopo ore: 04:42PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202253,6254,4252,6654,1254,122.130.537
30 giu 202253,9054,7453,5754,1454,143.588.100
29 giu 202254,4954,9553,9854,5354,533.208.200
28 giu 202254,8955,7253,9054,2754,274.755.300
27 giu 202253,7154,3253,0854,2454,244.769.100
24 giu 202251,4353,6051,2253,5653,568.329.500
23 giu 202253,2553,5450,7650,9350,935.882.000
22 giu 202253,7154,6653,4253,4353,434.488.400
21 giu 202254,4655,6253,9355,3755,373.590.200
17 giu 202254,1254,5352,6653,2253,2212.994.200
16 giu 202254,6054,7353,6854,0454,044.880.000
15 giu 202256,8757,2154,9055,5355,534.482.700
14 giu 202256,2456,7455,8756,3956,394.443.200
13 giu 202256,6257,1955,7856,2456,243.721.400
10 giu 202260,1660,3157,9757,9857,983.551.200
09 giu 202261,4761,6560,8661,0861,084.500.600
08 giu 202261,8662,4061,3262,0062,003.734.400
07 giu 202261,3562,5361,3162,3862,383.560.000
06 giu 202262,2062,4261,3861,7261,722.699.300
03 giu 202262,5062,7061,7462,0062,003.425.000
02 giu 202262,7263,0262,0662,5462,544.820.200
01 giu 202263,0163,2761,8062,3362,334.259.100
31 mag 202262,9863,9762,3662,6262,6212.551.200
27 mag 202262,9463,1261,2262,9162,916.501.900
26 mag 202262,5264,0362,4563,1763,175.745.200
25 mag 202261,6762,4661,4062,0162,015.374.200
24 mag 202260,6662,1960,2562,0962,095.808.300
23 mag 202259,8561,1759,1960,9160,914.956.300
20 mag 202259,4759,7858,0459,2359,239.441.900
19 mag 202256,4859,0856,4359,0059,006.912.300
18 mag 202257,0458,3056,8657,0957,094.319.300
17 mag 202257,2857,9256,6757,6157,614.238.000
16 mag 202255,4157,1855,2856,5456,543.620.700
13 mag 202254,4855,9454,4055,4755,473.881.300
12 mag 202253,0354,0652,6854,0554,053.748.600
12 mag 20220.14 Dividendo
11 mag 202252,8054,4852,5453,6053,463.899.600
10 mag 202254,2554,3852,2652,8252,684.323.300
09 mag 202255,0355,0352,9553,0852,945.314.400
06 mag 202257,1457,2754,8355,7455,595.236.400
05 mag 202256,3559,6056,3358,0457,896.842.900
04 mag 202257,5259,2257,0559,1458,995.025.300
03 mag 202257,4157,5856,5057,2657,115.304.900
02 mag 202257,7758,0056,1557,3457,195.231.600
29 apr 202258,0758,8957,5757,6957,546.933.100
28 apr 202257,7158,0656,8757,8257,674.599.700
27 apr 202256,9357,9156,4957,2257,074.522.700
26 apr 202257,2457,7756,5056,6356,484.118.800
25 apr 202256,8957,5355,7857,3057,154.215.500
22 apr 202259,8460,1757,1957,6857,534.987.500
21 apr 202261,8862,0460,1060,2160,053.942.200
20 apr 202261,5661,8860,4161,3261,164.258.500
19 apr 202261,3561,8360,6461,1460,983.865.400
18 apr 202261,0361,5060,7260,9560,793.289.700
14 apr 202261,3361,7460,8861,0160,853.714.400
13 apr 202260,8461,2160,1160,9560,792.193.500
12 apr 202259,8460,7359,6160,6360,472.813.000
11 apr 202259,7560,0759,3559,7559,592.487.700
08 apr 202259,2060,3158,8659,6459,482.478.900
07 apr 202258,2258,7557,9258,4958,342.321.800
06 apr 202258,2058,7457,8758,0557,902.868.800
05 apr 202258,8059,1458,0458,2858,133.220.000
04 apr 202258,3358,8857,3558,6758,522.356.800
01 apr 202257,9158,4557,6458,2958,142.430.900
31 mar 202258,0458,9457,3657,4857,334.327.800
30 mar 202258,5359,0957,9958,3758,223.440.100
29 mar 202257,8558,1256,2558,0357,884.215.100
28 mar 202259,3459,5858,6059,0358,883.276.600
25 mar 202258,5259,8158,5259,7959,634.670.200
24 mar 202257,6558,7457,6258,4958,344.758.800
23 mar 202257,1757,7356,4557,4157,263.902.500
22 mar 202257,2557,3456,2956,4856,335.106.500
21 mar 202256,1956,9855,5856,9556,805.814.000
18 mar 202255,8055,9855,0455,8555,7011.274.700
17 mar 202254,4155,9754,4055,7955,644.400.000
16 mar 202255,4956,1053,9454,7654,625.367.600
15 mar 202254,1255,4453,8754,9954,855.530.400
14 mar 202253,9454,8053,2154,2154,074.971.100
11 mar 202253,8455,0453,3653,6553,514.039.100
10 mar 202251,0553,6951,0553,5953,454.712.500
09 mar 202250,4151,9350,2251,5351,404.827.300
08 mar 202251,0651,7449,5650,0849,955.231.200
07 mar 202251,8954,0251,1051,2251,098.059.100
04 mar 202251,0451,5350,1251,4851,355.847.100
03 mar 202251,6551,7750,9251,5251,393.877.000
02 mar 202250,8351,8150,7451,3051,174.594.300
01 mar 202252,1252,3650,0250,3750,243.091.100
28 feb 202251,0152,0650,6552,0351,894.551.900
28 feb 20220.14 Dividendo
25 feb 202250,2951,8650,1851,8451,563.414.300
24 feb 202249,6050,1549,0150,0549,783.156.900
23 feb 202250,9951,5150,3150,4250,153.330.800
22 feb 202250,7251,2450,2550,6750,402.923.700
18 feb 202251,4951,8150,4850,7050,432.670.100
17 feb 202250,8551,5850,4651,2751,002.920.200
16 feb 202251,2851,9050,9051,4651,193.283.700
15 feb 202250,4451,1350,2050,8950,624.652.900
14 feb 202251,2051,5550,3750,9050,635.552.300
11 feb 202250,9351,7450,4751,0550,783.194.800
10 feb 202251,3052,3850,7050,9550,684.628.200
*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...