Italia markets open in 1 hour 10 minutes

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,09+0,52 (+0,72%)
Alla chiusura: 04:00PM EDT
72,50 -0,59 (-0,81%)
Dopo ore: 07:15PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202472,9773,5772,5773,0973,092.181.800
16 apr 202473,0973,3372,3872,5772,572.314.200
15 apr 202474,6075,1272,9973,4473,441.813.600
12 apr 202475,8076,0073,3473,8073,803.193.100
11 apr 202476,4876,5075,5176,2476,242.236.200
10 apr 202476,2576,8675,6776,1976,191.904.500
09 apr 202476,5077,3775,9877,2877,281.969.300
08 apr 202475,6476,3975,6476,2876,281.665.800
05 apr 202475,8875,9174,9275,5375,532.221.400
04 apr 202477,7077,9475,7175,7575,752.347.100
03 apr 202477,0077,4676,7577,1277,122.011.100
02 apr 202476,9676,9976,4876,8376,831.712.800
01 apr 202476,7777,2776,4777,2077,201.558.500
28 mar 202476,4377,0576,4376,6776,671.964.200
27 mar 202476,1276,5375,8376,5076,501.454.500
26 mar 202476,0076,1875,4475,5475,541.509.700
25 mar 202475,5676,2275,5575,9475,941.548.300
22 mar 202475,4876,0175,3475,7475,742.040.500
21 mar 202474,5875,4374,5875,0675,061.804.900
20 mar 202473,5874,5573,4874,5174,511.774.100
19 mar 202473,4274,1773,3673,7273,721.777.000
18 mar 202473,8174,3673,3673,5273,522.509.100
15 mar 202473,5974,2473,2373,4373,435.341.100
14 mar 202473,4873,8973,3073,8173,812.663.400
13 mar 202472,3973,9772,3973,7873,783.104.600
12 mar 202472,2972,4071,3672,0472,042.253.300
11 mar 202471,4372,7471,3372,1572,152.099.400
08 mar 202471,6372,5271,2971,4071,402.197.300
07 mar 202470,8771,7770,8271,1971,192.417.200
06 mar 202469,5170,5969,2370,2870,282.588.100
05 mar 202469,1369,7768,8169,0069,002.200.200
04 mar 202469,3369,8069,2869,6469,642.217.200
01 mar 202468,9369,9868,8669,5669,562.136.600
29 feb 202468,2569,7268,2169,1969,196.576.500
28 feb 202468,8069,7368,7569,6369,632.357.200
28 feb 20240.38 Dividendo
27 feb 202470,1370,3069,2869,6069,222.931.700
26 feb 202469,6870,3869,5669,9169,532.271.000
23 feb 202470,2670,5469,9469,9669,581.964.300
22 feb 202469,1170,1569,1169,9369,552.307.900
21 feb 202468,0569,2067,7769,0668,683.822.300
20 feb 202468,0868,5367,7067,9767,602.776.300
16 feb 202468,5469,1868,3768,4568,082.759.100
15 feb 202467,8068,9967,7468,4568,082.429.700
14 feb 202467,4367,7266,6067,6567,282.994.500
13 feb 202467,4367,8766,1066,8466,483.544.100
12 feb 202467,7268,9267,7268,4768,102.942.100
09 feb 202466,9867,7366,5767,6867,313.288.600
08 feb 202466,5067,1565,9367,1066,732.983.900
07 feb 202466,1067,0065,7466,4866,124.082.900
06 feb 202464,4366,0263,6265,7465,388.172.500
05 feb 202461,4062,0461,2061,2160,887.160.100
02 feb 202461,3162,5961,1462,3662,024.473.800
01 feb 202462,2062,3361,2961,9661,623.643.700
31 gen 202463,0263,1661,7261,8061,464.266.200
30 gen 202463,3263,8962,8862,9562,614.076.200
29 gen 202464,2864,3063,3063,5163,164.889.500
26 gen 202464,6265,3164,3464,6764,324.595.400
25 gen 202464,5965,0363,5264,1163,766.998.600
24 gen 202464,4566,5063,9264,2063,8520.735.000
23 gen 202474,6774,7974,0974,6974,281.980.700
22 gen 202473,6574,6573,6174,3973,982.031.700
19 gen 202473,3373,8672,8673,6873,283.452.800
18 gen 202473,3673,5472,8673,3472,942.419.900
17 gen 202472,8473,4872,7273,0872,683.330.000
16 gen 202474,2774,4873,1973,7273,324.368.500
12 gen 202476,3376,3375,2075,5375,121.792.300
11 gen 202476,1676,1675,3375,7675,352.794.500
10 gen 202475,9076,4375,7676,1875,762.247.000
09 gen 202475,9276,4975,9176,3175,892.239.200
08 gen 202475,9976,7575,9976,6776,252.112.800
05 gen 202476,3377,1576,3276,6976,272.167.800
04 gen 202476,8477,3476,4376,5676,142.741.900
03 gen 202476,9477,5476,3277,0276,602.886.900
02 gen 202476,4977,7476,4977,5177,092.570.000
29 dic 202376,8577,1276,5476,9376,511.722.800
28 dic 202376,8777,4176,8177,0476,621.858.300
27 dic 202376,3076,9576,3076,9376,512.017.900
26 dic 202375,6276,8675,5876,5176,092.519.500
22 dic 202374,7276,1974,6575,5375,123.156.900
21 dic 202373,7774,3973,7074,3673,952.025.100
20 dic 202373,9574,2673,2373,2772,873.725.300
19 dic 202373,8674,3173,5074,1273,723.233.000
18 dic 202373,6473,8973,0373,5973,193.779.500
15 dic 202373,6573,8572,8273,2372,838.580.900
14 dic 202372,4273,7572,4173,4273,024.945.000
13 dic 202370,6272,0570,4671,8971,503.753.700
12 dic 202371,3271,3270,6870,9170,522.368.800
11 dic 202370,6971,6570,5171,3870,992.843.800
08 dic 202370,8471,4370,7170,8970,502.324.000
07 dic 202370,9271,4570,5370,7270,332.912.000
06 dic 202371,1971,6170,5170,6370,242.687.900
05 dic 202371,2171,5270,4470,8870,493.132.600
04 dic 202371,7672,1670,9071,7671,374.455.300
01 dic 202371,5972,7271,2772,4172,014.429.300
30 nov 202371,5971,8671,2271,5471,154.350.200
29 nov 202371,3571,9771,2771,4471,051.985.700
29 nov 20230.36 Dividendo
28 nov 202371,4072,0471,0071,2970,542.462.800
27 nov 202370,9371,2970,4871,2270,472.826.100
*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...