Corteva, Inc. (CTVA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

56.54

+0.09

(+0.16%)

A partir del 09:41AM EDT. Mercado abierto.

Periodo de tiempo:

20 may 2023 - 20 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 may 2024	56.20	56.56	56.38	56.54	56.54	72,798
17 may 2024	56.20	56.56	55.87	56.45	56.45	4,645,600
16 may 2024	57.01	57.14	55.89	56.00	56.00	5,081,800
15 may 2024	57.88	58.20	56.90	57.13	57.13	4,157,400
14 may 2024	57.66	57.94	57.21	57.55	57.55	3,898,000
13 may 2024	57.66	58.45	57.29	57.30	57.30	3,034,100
10 may 2024	58.00	58.76	57.45	57.48	57.48	3,754,500
09 may 2024	57.06	57.94	57.06	57.83	57.83	4,051,600
08 may 2024	57.32	57.64	56.81	56.82	56.82	4,291,900
07 may 2024	56.66	57.89	56.66	57.52	57.52	5,527,600
06 may 2024	57.72	57.79	56.26	56.36	56.36	3,205,100
03 may 2024	57.03	57.40	56.57	57.16	57.16	2,977,600
02 may 2024	57.00	57.70	56.31	56.98	56.98	6,605,000
01 may 2024	54.39	54.73	53.65	53.91	53.91	3,590,000
30 abr 2024	55.10	55.15	54.11	54.13	54.13	3,520,000
29 abr 2024	55.20	55.50	54.99	55.50	55.50	2,348,000
26 abr 2024	54.37	55.19	54.36	54.92	54.92	2,350,200
25 abr 2024	54.80	54.95	54.06	54.70	54.70	1,593,400
24 abr 2024	54.65	55.06	54.30	54.77	54.77	1,811,700
23 abr 2024	54.67	55.57	54.67	55.18	55.18	2,576,200
22 abr 2024	54.80	55.46	54.41	55.20	55.20	2,315,600
19 abr 2024	53.90	54.84	53.88	54.80	54.80	2,052,600
18 abr 2024	53.86	54.17	53.61	53.96	53.96	1,614,900
17 abr 2024	53.59	54.34	53.49	53.53	53.53	2,656,500
16 abr 2024	53.53	53.76	53.21	53.32	53.32	2,742,800
15 abr 2024	54.51	54.59	53.19	53.67	53.67	2,709,500
12 abr 2024	54.67	55.69	53.65	53.76	53.76	3,906,700
11 abr 2024	56.91	57.15	56.03	56.46	56.46	1,870,600
10 abr 2024	56.62	57.44	56.24	57.16	57.16	2,133,300
09 abr 2024	57.73	57.85	56.84	57.52	57.52	1,902,000
08 abr 2024	57.10	57.52	56.85	57.52	57.52	3,770,300
05 abr 2024	56.87	57.05	56.26	56.85	56.85	2,227,500
04 abr 2024	58.12	58.16	56.92	56.95	56.95	2,627,400
03 abr 2024	57.21	57.64	57.07	57.41	57.41	3,025,200
02 abr 2024	57.80	58.07	57.11	57.17	57.17	3,092,900
01 abr 2024	57.57	57.75	57.01	57.68	57.68	3,847,100
28 mar 2024	57.15	58.18	57.08	57.67	57.67	4,563,900
27 mar 2024	56.59	57.04	56.53	57.00	57.00	2,629,300
26 mar 2024	55.65	56.35	55.63	56.30	56.30	3,283,700
25 mar 2024	55.28	55.66	54.94	55.63	55.63	2,132,600
22 mar 2024	55.94	56.08	54.97	55.07	55.07	1,993,500
21 mar 2024	55.82	55.89	55.25	55.78	55.78	2,467,400
20 mar 2024	54.85	55.87	54.64	55.73	55.73	5,427,100
19 mar 2024	54.70	55.01	54.34	54.67	54.67	3,134,600
18 mar 2024	55.45	55.45	54.52	54.71	54.71	3,169,500
15 mar 2024	54.84	55.68	54.84	55.09	55.09	6,496,000
14 mar 2024	55.09	55.22	54.49	55.20	55.20	3,514,800
13 mar 2024	55.34	55.79	55.20	55.30	55.30	3,165,200
12 mar 2024	55.20	55.37	54.17	55.11	55.11	4,423,800
11 mar 2024	54.58	55.69	54.58	55.09	55.09	4,053,600
08 mar 2024	54.48	54.84	54.40	54.68	54.68	4,260,600
07 mar 2024	54.43	55.14	54.28	54.49	54.49	3,330,900
06 mar 2024	54.10	54.54	53.77	54.03	54.03	4,142,500
05 mar 2024	53.44	54.11	53.36	53.94	53.94	2,904,900
04 mar 2024	53.36	53.99	53.35	53.61	53.61	2,490,200
01 mar 2024	53.49	54.34	53.49	53.66	53.66	4,274,200
29 feb 2024	54.48	54.50	53.25	53.52	53.52	6,804,300
29 feb 2024	0.16 Dividendo
28 feb 2024	54.88	55.08	54.16	54.54	54.38	3,568,600
27 feb 2024	55.08	55.34	54.85	55.13	54.97	2,186,100
26 feb 2024	54.61	55.19	54.48	54.82	54.66	2,593,700
23 feb 2024	54.62	55.11	54.49	54.90	54.74	2,400,300
22 feb 2024	54.07	54.87	53.91	54.71	54.55	4,256,400
21 feb 2024	54.22	54.54	53.96	54.22	54.06	2,326,000
20 feb 2024	54.38	54.70	53.95	54.36	54.20	3,113,400
16 feb 2024	54.77	55.28	54.52	54.80	54.64	3,892,700
15 feb 2024	54.29	55.41	54.29	54.68	54.52	3,048,100
14 feb 2024	54.11	54.31	53.56	54.08	53.92	3,260,500
13 feb 2024	54.58	54.99	53.35	53.63	53.47	3,525,700
12 feb 2024	54.63	55.31	54.46	55.04	54.88	3,274,500
09 feb 2024	53.04	53.91	52.88	53.60	53.44	2,929,800
08 feb 2024	53.99	54.33	52.65	53.24	53.08	6,199,800
07 feb 2024	52.34	54.19	52.34	54.07	53.91	7,010,000
06 feb 2024	51.75	52.42	51.31	52.09	51.94	4,725,400
05 feb 2024	52.50	52.50	51.65	51.80	51.65	5,824,300
02 feb 2024	54.30	54.50	52.89	53.04	52.88	5,601,500
01 feb 2024	56.49	57.76	52.36	54.06	53.90	12,192,900
31 ene 2024	46.01	46.35	45.46	45.48	45.35	5,825,300
30 ene 2024	45.62	46.15	45.58	45.83	45.70	2,948,200
29 ene 2024	45.74	45.94	45.30	45.93	45.80	2,123,200
26 ene 2024	45.66	45.94	45.25	45.86	45.73	3,226,200
25 ene 2024	45.75	45.83	45.01	45.24	45.11	3,958,100
24 ene 2024	45.61	45.67	44.91	45.41	45.28	2,454,400
23 ene 2024	45.48	45.88	45.06	45.43	45.30	2,634,600
22 ene 2024	45.17	45.56	44.80	44.97	44.84	4,708,200
19 ene 2024	44.17	45.64	44.01	45.60	45.47	5,114,100
18 ene 2024	44.69	44.74	44.07	44.41	44.28	4,040,000
17 ene 2024	45.00	45.63	44.67	44.84	44.71	3,644,900
16 ene 2024	46.03	46.05	45.26	45.49	45.36	5,702,900
12 ene 2024	46.42	46.55	45.84	46.11	45.97	3,299,000
11 ene 2024	46.26	46.57	45.83	46.03	45.89	4,007,900
10 ene 2024	45.97	46.32	45.86	46.05	45.91	2,595,400
09 ene 2024	46.69	46.75	46.00	46.51	46.37	3,042,800
08 ene 2024	47.02	47.24	46.28	47.01	46.87	2,414,600
05 ene 2024	47.60	47.76	46.92	47.33	47.19	2,773,800
04 ene 2024	48.10	48.23	47.41	47.60	47.46	3,079,900
03 ene 2024	48.28	48.47	47.85	48.08	47.94	3,469,300
02 ene 2024	47.83	48.84	47.75	48.56	48.42	3,123,400
29 dic 2023	47.96	48.23	47.52	47.92	47.78	2,120,300
28 dic 2023	48.00	48.22	47.78	48.09	47.95	1,984,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,312.91+9.64(+0.18%)

Dow Jones39,942.39-61.20(-0.15%)

Nasdaq16,757.57+71.60(+0.43%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo79.54-0.52(-0.65%)

Oro2,419.70+2.30(+0.10%)

Corteva, Inc. (CTVA)

S&P 500
5,312.91
+9.64(+0.18%)

Dow Jones
39,942.39
-61.20(-0.15%)

Nasdaq
16,757.57
+71.60(+0.43%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
79.54
-0.52(-0.65%)

Oro
2,419.70
+2.30(+0.10%)