Mercados españoles cerrados en 1 hr 41 mins

Corteva, Inc. (CTVA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,78+0,26 (+0,48%)
A partir del 09:49AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202453,8654,0253,6653,7853,78125.752
17 abr 202453,5954,3453,4953,5353,532.656.500
16 abr 202453,5353,7653,2153,3253,322.742.800
15 abr 202454,5154,5953,1953,6753,672.709.500
12 abr 202454,6755,6953,6553,7653,763.906.700
11 abr 202456,9157,1556,0356,4656,461.870.600
10 abr 202456,6257,4456,2457,1657,162.133.300
09 abr 202457,7357,8556,8457,5257,521.902.000
08 abr 202457,1057,5256,8557,5257,523.770.300
05 abr 202456,8757,0556,2656,8556,852.227.500
04 abr 202458,1258,1656,9256,9556,952.627.400
03 abr 202457,2157,6457,0757,4157,413.025.200
02 abr 202457,8058,0757,1157,1757,173.092.900
01 abr 202457,5757,7557,0157,6857,683.847.100
28 mar 202457,1558,1857,0857,6757,674.563.900
27 mar 202456,5957,0456,5357,0057,002.629.300
26 mar 202455,6556,3555,6356,3056,303.283.700
25 mar 202455,2855,6654,9455,6355,632.132.600
22 mar 202455,9456,0854,9755,0755,071.993.500
21 mar 202455,8255,8955,2555,7855,782.467.400
20 mar 202454,8555,8754,6455,7355,735.427.100
19 mar 202454,7055,0154,3454,6754,673.134.600
18 mar 202455,4555,4554,5254,7154,713.169.500
15 mar 202454,8455,6854,8455,0955,096.496.000
14 mar 202455,0955,2254,4955,2055,203.514.800
13 mar 202455,3455,7955,2055,3055,303.165.200
12 mar 202455,2055,3754,1755,1155,114.423.800
11 mar 202454,5855,6954,5855,0955,094.053.600
08 mar 202454,4854,8454,4054,6854,684.260.600
07 mar 202454,4355,1454,2854,4954,493.330.900
06 mar 202454,1054,5453,7754,0354,034.142.500
05 mar 202453,4454,1153,3653,9453,942.904.900
04 mar 202453,3653,9953,3553,6153,612.490.200
01 mar 202453,4954,3453,4953,6653,664.274.200
29 feb 202454,4854,5053,2553,5253,526.804.300
29 feb 20240.16 Dividendo
28 feb 202454,8855,0854,1654,5454,383.568.600
27 feb 202455,0855,3454,8555,1354,972.186.100
26 feb 202454,6155,1954,4854,8254,662.593.700
23 feb 202454,6255,1154,4954,9054,742.400.300
22 feb 202454,0754,8753,9154,7154,554.256.400
21 feb 202454,2254,5453,9654,2254,062.326.000
20 feb 202454,3854,7053,9554,3654,203.113.400
16 feb 202454,7755,2854,5254,8054,643.892.700
15 feb 202454,2955,4154,2954,6854,523.048.100
14 feb 202454,1154,3153,5654,0853,923.260.500
13 feb 202454,5854,9953,3553,6353,473.525.700
12 feb 202454,6355,3154,4655,0454,883.274.500
09 feb 202453,0453,9152,8853,6053,442.929.800
08 feb 202453,9954,3352,6553,2453,086.199.800
07 feb 202452,3454,1952,3454,0753,917.010.000
06 feb 202451,7552,4251,3152,0951,944.725.400
05 feb 202452,5052,5051,6551,8051,655.824.300
02 feb 202454,3054,5052,8953,0452,885.601.500
01 feb 202456,4957,7652,3654,0653,9012.192.900
31 ene 202446,0146,3545,4645,4845,355.825.300
30 ene 202445,6246,1545,5845,8345,702.948.200
29 ene 202445,7445,9445,3045,9345,802.123.200
26 ene 202445,6645,9445,2545,8645,733.226.200
25 ene 202445,7545,8345,0145,2445,113.958.100
24 ene 202445,6145,6744,9145,4145,282.454.400
23 ene 202445,4845,8845,0645,4345,302.634.600
22 ene 202445,1745,5644,8044,9744,844.708.200
19 ene 202444,1745,6444,0145,6045,475.114.100
18 ene 202444,6944,7444,0744,4144,284.040.000
17 ene 202445,0045,6344,6744,8444,713.644.900
16 ene 202446,0346,0545,2645,4945,365.702.900
12 ene 202446,4246,5545,8446,1145,973.299.000
11 ene 202446,2646,5745,8346,0345,894.007.900
10 ene 202445,9746,3245,8646,0545,912.595.400
09 ene 202446,6946,7546,0046,5146,373.042.800
08 ene 202447,0247,2446,2847,0146,872.414.600
05 ene 202447,6047,7646,9247,3347,192.773.800
04 ene 202448,1048,2347,4147,6047,463.079.900
03 ene 202448,2848,4747,8548,0847,943.469.300
02 ene 202447,8348,8447,7548,5648,423.123.400
29 dic 202347,9648,2347,5247,9247,782.120.300
28 dic 202348,0048,2247,7848,0947,951.984.000
27 dic 202347,8848,3347,6147,9847,841.856.500
26 dic 202347,5048,1247,3048,0047,862.636.000
22 dic 202347,4647,7047,1947,4647,322.657.600
21 dic 202346,9147,3646,7947,2947,153.070.000
20 dic 202347,7847,8846,4646,5946,454.518.500
19 dic 202347,5348,1747,4447,8647,726.079.700
18 dic 202346,8847,4046,4047,1847,047.038.500
15 dic 202346,3846,7146,0646,5546,4113.716.800
14 dic 202345,9247,5245,9246,5446,407.659.600
13 dic 202345,1445,7344,7145,5445,418.684.900
12 dic 202345,6645,6644,7244,8144,684.052.500
11 dic 202345,5745,9045,2645,8045,675.526.700
08 dic 202344,6245,3244,5045,1545,025.691.400
07 dic 202344,2544,7044,1044,5044,374.821.500
06 dic 202344,0944,6043,9844,1544,023.746.300
05 dic 202344,9445,1843,8943,8943,764.894.000
04 dic 202345,9046,2245,1745,2245,095.222.800
01 dic 202345,3646,4245,0846,2046,065.788.300
30 nov 202345,4645,5545,0245,2045,077.518.600
30 nov 20230.16 Dividendo
29 nov 202345,7546,0445,2845,5045,213.426.500
28 nov 202345,6546,2845,3045,5045,214.426.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...