Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CTVA.US
55.51-0.06(-0.11%)(czas lokalny: 24.05.2024 16:00)Corteva Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 55.68 | 56.05 | 55.28 | 55.51 | 2 032 765 | 0 |
23.05.2024 | 56.94 | 56.99 | 55.19 | 55.57 | 2 412 194 | 0 |
22.05.2024 | 56.23 | 57.11 | 56.22 | 56.98 | 2 943 096 | 0 |
21.05.2024 | 56.80 | 56.97 | 56.43 | 56.65 | 3 031 593 | 0 |
20.05.2024 | 56.54 | 57.00 | 56.36 | 56.74 | 2 691 007 | 0 |
17.05.2024 | 56.45 | 56.56 | 55.87 | 56.45 | 4 645 602 | 0 |
16.05.2024 | 57.01 | 57.14 | 55.89 | 56.00 | 5 006 718 | 0 |
15.05.2024 | 57.97 | 58.20 | 56.90 | 57.13 | 3 893 213 | 0 |
14.05.2024 | 57.66 | 57.94 | 57.21 | 57.55 | 3 282 545 | 0 |
13.05.2024 | 57.66 | 58.45 | 57.29 | 57.30 | 2 324 031 | 0 |
10.05.2024 | 58.10 | 58.76 | 57.45 | 57.48 | 3 625 333 | 0 |
09.05.2024 | 57.06 | 57.94 | 57.06 | 57.83 | 4 006 329 | 0 |
08.05.2024 | 57.32 | 57.64 | 56.81 | 56.82 | 4 280 118 | 0 |
07.05.2024 | 56.66 | 57.89 | 56.49 | 57.52 | 5 527 565 | 0 |
06.05.2024 | 57.75 | 57.79 | 56.26 | 56.36 | 3 204 044 | 0 |
03.05.2024 | 57.03 | 57.40 | 56.57 | 57.16 | 2 977 552 | 0 |
02.05.2024 | 57.25 | 57.70 | 56.31 | 56.98 | 5 797 453 | 0 |
01.05.2024 | 54.39 | 54.73 | 53.65 | 53.91 | 3 157 412 | 0 |
30.04.2024 | 55.10 | 55.15 | 54.11 | 54.13 | 2 995 753 | 0 |
29.04.2024 | 55.20 | 55.50 | 54.99 | 55.50 | 2 347 964 | 0 |
26.04.2024 | 54.62 | 55.20 | 54.36 | 54.92 | 2 350 151 | 0 |
25.04.2024 | 54.80 | 54.95 | 54.06 | 54.70 | 1 571 354 | 0 |
24.04.2024 | 54.77 | 55.06 | 54.30 | 54.77 | 1 811 675 | 0 |
23.04.2024 | 54.67 | 55.57 | 54.67 | 55.18 | 2 576 242 | 0 |
22.04.2024 | 54.73 | 55.46 | 54.41 | 55.20 | 2 315 628 | 0 |
19.04.2024 | 54.11 | 54.84 | 53.88 | 54.80 | 2 052 616 | 0 |
18.04.2024 | 53.86 | 54.16 | 53.61 | 53.96 | 1 614 887 | 0 |
17.04.2024 | 53.66 | 54.34 | 53.49 | 53.53 | 2 227 120 | 0 |
16.04.2024 | 53.53 | 53.76 | 53.20 | 53.32 | 2 375 178 | 0 |
15.04.2024 | 54.20 | 54.59 | 53.19 | 53.67 | 2 618 658 | 0 |
12.04.2024 | 54.90 | 55.69 | 53.65 | 53.76 | 3 848 057 | 0 |
11.04.2024 | 57.00 | 57.15 | 56.03 | 56.46 | 1 862 788 | 0 |
10.04.2024 | 56.62 | 57.44 | 56.24 | 57.16 | 2 133 248 | 0 |
09.04.2024 | 57.75 | 57.85 | 56.84 | 57.52 | 1 901 996 | 0 |
08.04.2024 | 57.11 | 57.52 | 56.85 | 57.52 | 3 770 245 | 0 |
05.04.2024 | 56.87 | 57.05 | 56.26 | 56.85 | 2 227 458 | 0 |
04.04.2024 | 57.88 | 58.16 | 56.92 | 56.95 | 2 597 346 | 0 |
03.04.2024 | 57.25 | 57.64 | 57.07 | 57.41 | 3 025 137 | 0 |
02.04.2024 | 57.80 | 58.07 | 57.11 | 57.17 | 2 547 588 | 0 |
01.04.2024 | 57.57 | 57.75 | 57.02 | 57.68 | 2 660 665 | 0 |
28.03.2024 | 57.15 | 57.67 | 57.67 | 57.67 | 4 563 880 | 0 |
27.03.2024 | 56.63 | 57.04 | 56.53 | 57.00 | 2 629 246 | 0 |
26.03.2024 | 55.65 | 56.35 | 55.63 | 56.30 | 3 283 689 | 0 |
25.03.2024 | 55.28 | 55.66 | 54.94 | 55.63 | 2 131 876 | 0 |
22.03.2024 | 55.81 | 56.08 | 54.97 | 55.07 | 1 993 406 | 0 |
21.03.2024 | 55.69 | 55.89 | 55.25 | 55.78 | 2 462 687 | 0 |
20.03.2024 | 54.85 | 55.87 | 54.64 | 55.73 | 3 312 445 | 0 |
19.03.2024 | 54.70 | 55.02 | 54.34 | 54.67 | 3 054 278 | 0 |
18.03.2024 | 55.10 | 55.45 | 54.52 | 54.71 | 2 946 954 | 0 |
15.03.2024 | 54.84 | 55.68 | 54.90 | 55.09 | 6 157 974 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus