Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CTVA.US
53.94+0.29(+0.54%)(czas lokalny: 28.06.2024 16:02)Corteva Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 54.24 | 54.59 | 53.52 | 53.94 | 5 955 143 | 0 |
27.06.2024 | 53.62 | 53.83 | 53.25 | 53.65 | 2 768 586 | 0 |
26.06.2024 | 53.00 | 53.74 | 52.78 | 53.64 | 3 189 855 | 0 |
25.06.2024 | 52.55 | 53.08 | 52.20 | 53.04 | 3 330 797 | 0 |
24.06.2024 | 53.09 | 53.36 | 52.75 | 52.91 | 2 898 263 | 0 |
21.06.2024 | 52.26 | 53.04 | 51.97 | 52.92 | 8 369 820 | 0 |
20.06.2024 | 51.78 | 52.91 | 51.60 | 52.37 | 3 556 000 | 0 |
18.06.2024 | 52.28 | 51.89 | 51.89 | 51.89 | 2 577 834 | 0 |
17.06.2024 | 51.26 | 52.20 | 51.15 | 52.04 | 2 619 161 | 0 |
14.06.2024 | 51.39 | 51.80 | 50.48 | 51.18 | 1 604 470 | 0 |
13.06.2024 | 51.84 | 51.96 | 50.96 | 51.58 | 3 463 541 | 0 |
12.06.2024 | 52.06 | 52.72 | 51.52 | 51.94 | 3 289 074 | 0 |
11.06.2024 | 50.55 | 52.44 | 50.01 | 51.64 | 6 566 831 | 0 |
10.06.2024 | 52.56 | 52.67 | 51.66 | 51.71 | 5 324 718 | 0 |
07.06.2024 | 53.96 | 54.67 | 52.72 | 52.90 | 3 603 416 | 0 |
06.06.2024 | 54.03 | 55.01 | 53.79 | 54.92 | 2 623 422 | 0 |
05.06.2024 | 53.72 | 54.09 | 53.47 | 54.06 | 2 016 682 | 0 |
04.06.2024 | 55.16 | 55.16 | 53.63 | 53.70 | 2 987 248 | 0 |
03.06.2024 | 55.76 | 56.01 | 54.94 | 55.57 | 2 280 194 | 0 |
31.05.2024 | 55.18 | 56.02 | 54.98 | 55.94 | 3 588 129 | 0 |
30.05.2024 | 54.37 | 55.26 | 54.37 | 55.24 | 2 168 526 | 0 |
29.05.2024 | 55.10 | 55.51 | 54.23 | 54.27 | 4 029 408 | 0 |
28.05.2024 | 55.49 | 55.79 | 55.04 | 55.66 | 2 382 787 | 0 |
24.05.2024 | 55.68 | 55.51 | 55.51 | 55.51 | 2 282 195 | 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 |
Biznesradar bez reklam? Sprawdź BR Plus