U.S. markets open in 7 hours 4 minutes
F S&P 500
5,543.00 +6.00 (+0.11%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,009.00 +36.75 (+0.18%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.30 +0.47 (+0.58%) Oro
2,322.50 -8.30 (-0.36%)
CNH Industrial N.V. (CNH)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 10.12 | 10.14 | 9.77 | 9.91 | 9.91 | 8,526,700 |
| 24 jun 2024 | 10.27 | 10.35 | 10.19 | 10.20 | 10.20 | 5,224,300 |
| 21 jun 2024 | 10.12 | 10.19 | 10.03 | 10.07 | 10.07 | 11,984,200 |
| 20 jun 2024 | 10.26 | 10.28 | 10.11 | 10.18 | 10.18 | 5,324,800 |
| 18 jun 2024 | 10.50 | 10.60 | 10.23 | 10.35 | 10.35 | 6,893,200 |
| 17 jun 2024 | 10.38 | 10.46 | 10.21 | 10.44 | 10.44 | 6,049,800 |
| 14 jun 2024 | 10.25 | 10.51 | 10.20 | 10.40 | 10.40 | 8,474,400 |
| 13 jun 2024 | 10.33 | 10.41 | 10.16 | 10.40 | 10.40 | 6,545,800 |
| 12 jun 2024 | 10.08 | 10.35 | 10.08 | 10.28 | 10.28 | 5,929,200 |
| 11 jun 2024 | 10.08 | 10.10 | 9.88 | 9.96 | 9.96 | 9,960,700 |
| 10 jun 2024 | 10.24 | 10.29 | 9.96 | 10.11 | 10.11 | 12,632,600 |
| 07 jun 2024 | 10.18 | 10.42 | 10.14 | 10.31 | 10.31 | 7,988,600 |
| 06 jun 2024 | 10.25 | 10.39 | 10.22 | 10.31 | 10.31 | 6,100,800 |
| 05 jun 2024 | 10.23 | 10.33 | 10.13 | 10.30 | 10.30 | 7,023,800 |
| 04 jun 2024 | 10.31 | 10.37 | 10.16 | 10.25 | 10.25 | 9,242,700 |
| 03 jun 2024 | 10.56 | 10.62 | 10.34 | 10.39 | 10.39 | 6,108,300 |
| 31 may 2024 | 10.59 | 10.61 | 10.34 | 10.56 | 10.56 | 19,378,000 |
| 30 may 2024 | 10.57 | 10.73 | 10.56 | 10.60 | 10.60 | 6,171,400 |
| 29 may 2024 | 10.42 | 10.57 | 10.35 | 10.51 | 10.51 | 8,714,500 |
| 28 may 2024 | 10.74 | 10.80 | 10.52 | 10.63 | 10.63 | 8,846,900 |
| 24 may 2024 | 10.78 | 10.82 | 10.67 | 10.67 | 10.67 | 5,672,400 |
| 23 may 2024 | 11.04 | 11.07 | 10.66 | 10.68 | 10.68 | 7,254,700 |
| 22 may 2024 | 10.99 | 11.19 | 10.95 | 11.02 | 11.02 | 8,149,700 |
| 21 may 2024 | 11.20 | 11.24 | 10.94 | 10.99 | 10.99 | 11,486,300 |
| 20 may 2024 | 11.46 | 11.47 | 11.13 | 11.14 | 11.14 | 4,860,500 |
| 17 may 2024 | 11.61 | 11.68 | 11.41 | 11.45 | 11.45 | 6,504,600 |
| 16 may 2024 | 11.54 | 11.66 | 11.43 | 11.52 | 11.52 | 14,259,400 |
| 15 may 2024 | 11.79 | 11.87 | 11.67 | 11.84 | 11.84 | 6,640,800 |
| 14 may 2024 | 11.63 | 11.91 | 11.63 | 11.77 | 11.77 | 7,490,100 |
| 13 may 2024 | 11.60 | 11.70 | 11.39 | 11.46 | 11.46 | 7,656,600 |
| 10 may 2024 | 11.54 | 11.63 | 11.37 | 11.52 | 11.52 | 7,526,700 |
| 10 may 2024 | 0.47 Dividendo | |||||
| 09 may 2024 | 11.67 | 11.82 | 11.63 | 11.81 | 11.34 | 5,599,900 |
| 08 may 2024 | 11.88 | 11.94 | 11.62 | 11.65 | 11.19 | 9,298,000 |
| 07 may 2024 | 11.58 | 11.91 | 11.58 | 11.90 | 11.43 | 7,280,700 |
| 06 may 2024 | 11.56 | 11.72 | 11.51 | 11.58 | 11.12 | 7,401,300 |
| 03 may 2024 | 11.63 | 11.75 | 11.41 | 11.48 | 11.02 | 9,093,000 |
| 02 may 2024 | 11.66 | 11.71 | 11.07 | 11.68 | 11.22 | 17,952,600 |
| 01 may 2024 | 11.38 | 11.48 | 11.22 | 11.33 | 10.88 | 10,981,200 |
| 30 abr 2024 | 11.58 | 11.62 | 11.35 | 11.40 | 10.95 | 9,929,800 |
| 29 abr 2024 | 11.38 | 11.77 | 11.38 | 11.73 | 11.26 | 11,197,800 |
| 26 abr 2024 | 11.32 | 11.43 | 11.13 | 11.41 | 10.96 | 15,123,900 |
| 25 abr 2024 | 11.24 | 11.40 | 11.12 | 11.38 | 10.93 | 19,067,200 |
| 24 abr 2024 | 11.49 | 11.51 | 11.27 | 11.40 | 10.95 | 15,238,600 |
| 23 abr 2024 | 11.62 | 11.70 | 11.44 | 11.58 | 11.12 | 16,340,900 |
| 22 abr 2024 | 11.30 | 11.86 | 11.16 | 11.50 | 11.04 | 25,567,600 |
| 19 abr 2024 | 12.39 | 12.49 | 12.16 | 12.31 | 11.82 | 6,883,400 |
| 18 abr 2024 | 12.40 | 12.56 | 12.31 | 12.40 | 11.91 | 6,148,100 |
| 17 abr 2024 | 12.68 | 12.72 | 12.34 | 12.36 | 11.87 | 7,993,200 |
| 16 abr 2024 | 12.46 | 12.59 | 12.34 | 12.55 | 12.05 | 10,574,000 |
| 15 abr 2024 | 12.76 | 12.94 | 12.59 | 12.70 | 12.19 | 7,518,900 |
| 12 abr 2024 | 12.84 | 12.92 | 12.60 | 12.63 | 12.13 | 10,899,900 |
| 11 abr 2024 | 13.11 | 13.16 | 12.85 | 12.96 | 12.44 | 9,124,400 |
| 10 abr 2024 | 12.96 | 13.30 | 12.87 | 13.09 | 12.57 | 10,622,600 |
| 09 abr 2024 | 12.76 | 13.14 | 12.74 | 13.13 | 12.61 | 8,115,600 |
| 08 abr 2024 | 12.81 | 12.92 | 12.72 | 12.73 | 12.22 | 6,200,200 |
| 05 abr 2024 | 12.81 | 12.86 | 12.64 | 12.82 | 12.31 | 6,028,300 |
| 04 abr 2024 | 13.03 | 13.17 | 12.81 | 12.82 | 12.31 | 7,919,600 |
| 03 abr 2024 | 12.85 | 13.01 | 12.80 | 12.99 | 12.47 | 7,927,700 |
| 02 abr 2024 | 12.70 | 12.91 | 12.58 | 12.84 | 12.33 | 11,191,100 |
| 01 abr 2024 | 13.08 | 13.08 | 12.69 | 12.72 | 12.21 | 9,242,300 |
| 28 mar 2024 | 12.89 | 13.03 | 12.81 | 12.96 | 12.44 | 8,301,200 |
| 27 mar 2024 | 12.58 | 12.96 | 12.57 | 12.96 | 12.44 | 7,927,700 |
| 26 mar 2024 | 12.54 | 12.61 | 12.45 | 12.55 | 12.05 | 6,321,300 |
| 25 mar 2024 | 12.75 | 12.77 | 12.44 | 12.52 | 12.02 | 10,298,900 |
| 22 mar 2024 | 12.82 | 12.88 | 12.70 | 12.73 | 12.22 | 6,866,400 |
| 21 mar 2024 | 12.66 | 12.89 | 12.63 | 12.85 | 12.34 | 12,899,300 |
| 20 mar 2024 | 12.45 | 12.68 | 12.38 | 12.67 | 12.17 | 11,720,700 |
| 19 mar 2024 | 12.34 | 12.54 | 12.28 | 12.45 | 11.95 | 6,499,500 |
| 18 mar 2024 | 12.32 | 12.46 | 12.20 | 12.36 | 11.87 | 6,227,100 |
| 15 mar 2024 | 12.37 | 12.53 | 12.29 | 12.34 | 11.85 | 15,954,800 |
| 14 mar 2024 | 12.34 | 12.54 | 12.28 | 12.44 | 11.94 | 11,313,500 |
| 13 mar 2024 | 11.99 | 12.41 | 11.99 | 12.28 | 11.79 | 8,414,400 |
| 12 mar 2024 | 12.09 | 12.18 | 11.93 | 11.99 | 11.51 | 6,890,900 |
| 11 mar 2024 | 11.86 | 12.12 | 11.81 | 12.10 | 11.62 | 6,080,100 |
| 08 mar 2024 | 11.79 | 11.91 | 11.60 | 11.85 | 11.38 | 10,660,000 |
| 07 mar 2024 | 11.61 | 11.98 | 11.61 | 11.81 | 11.34 | 12,920,000 |
| 06 mar 2024 | 11.79 | 11.81 | 11.62 | 11.70 | 11.23 | 10,871,800 |
| 05 mar 2024 | 11.62 | 12.02 | 11.58 | 11.78 | 11.31 | 12,737,800 |
| 04 mar 2024 | 12.06 | 12.09 | 11.50 | 11.69 | 11.22 | 20,910,900 |
| 01 mar 2024 | 11.92 | 12.11 | 11.79 | 12.06 | 11.58 | 13,451,300 |
| 29 feb 2024 | 11.99 | 12.03 | 11.76 | 11.95 | 11.47 | 21,260,600 |
| 28 feb 2024 | 11.94 | 12.03 | 11.88 | 11.91 | 11.44 | 8,021,100 |
| 27 feb 2024 | 11.95 | 12.04 | 11.91 | 11.96 | 11.48 | 6,533,300 |
| 26 feb 2024 | 12.17 | 12.24 | 11.92 | 12.01 | 11.53 | 8,269,800 |
| 23 feb 2024 | 11.93 | 12.25 | 11.88 | 12.22 | 11.73 | 8,523,100 |
| 22 feb 2024 | 11.90 | 12.03 | 11.85 | 11.93 | 11.46 | 6,446,800 |
| 21 feb 2024 | 11.88 | 12.10 | 11.84 | 11.95 | 11.47 | 8,035,300 |
| 20 feb 2024 | 11.92 | 11.99 | 11.73 | 11.94 | 11.46 | 13,649,600 |
| 16 feb 2024 | 12.30 | 12.33 | 12.12 | 12.15 | 11.67 | 9,857,000 |
| 15 feb 2024 | 12.42 | 12.62 | 12.31 | 12.35 | 11.86 | 16,321,700 |
| 14 feb 2024 | 12.31 | 12.74 | 12.05 | 12.55 | 12.05 | 20,310,000 |
| 13 feb 2024 | 12.13 | 12.13 | 11.75 | 11.82 | 11.35 | 18,679,300 |
| 12 feb 2024 | 12.18 | 12.46 | 12.14 | 12.42 | 11.93 | 12,580,600 |
| 09 feb 2024 | 12.03 | 12.13 | 11.83 | 12.09 | 11.61 | 15,226,300 |
| 08 feb 2024 | 12.33 | 12.39 | 12.12 | 12.18 | 11.70 | 17,373,700 |
| 07 feb 2024 | 12.44 | 12.50 | 12.33 | 12.37 | 11.88 | 16,398,300 |
| 06 feb 2024 | 12.26 | 12.57 | 12.24 | 12.42 | 11.93 | 19,536,200 |
| 05 feb 2024 | 12.27 | 12.30 | 11.92 | 12.15 | 11.67 | 17,522,500 |
| 02 feb 2024 | 12.14 | 12.35 | 12.03 | 12.28 | 11.79 | 19,884,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.