CNH Industrial N.V. (CNHI)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.11

+0.19

(+1.74%)

Al cierre: 04:00PM EST

11.30

+0.19

(+1.71%)

Fuera de horario:

07:54PM EST

Periodo de tiempo:

10 dic 2022 - 10 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 dic 2023	10.89	11.13	10.89	11.11	11.11	12,948,500
07 dic 2023	10.98	11.01	10.86	10.92	10.92	15,828,700
06 dic 2023	10.99	11.23	10.94	10.96	10.96	22,566,100
05 dic 2023	10.89	11.00	10.82	10.96	10.96	15,100,100
04 dic 2023	10.96	11.05	10.85	10.97	10.97	15,801,000
01 dic 2023	10.82	11.31	10.76	11.18	11.18	22,756,300
30 nov 2023	10.57	10.79	10.46	10.74	10.74	82,922,400
29 nov 2023	10.52	10.81	10.52	10.69	10.69	23,469,400
28 nov 2023	10.51	10.64	10.38	10.52	10.52	15,457,100
27 nov 2023	10.26	10.50	10.20	10.47	10.47	14,644,000
24 nov 2023	10.10	10.32	10.10	10.23	10.23	5,290,100
22 nov 2023	9.90	10.13	9.84	10.10	10.10	11,503,000
21 nov 2023	10.02	10.15	10.02	10.09	10.09	11,030,300
20 nov 2023	10.41	10.54	10.32	10.33	10.33	14,338,400
17 nov 2023	10.17	10.37	10.09	10.34	10.34	11,775,900
16 nov 2023	10.23	10.26	9.98	10.02	10.02	11,082,500
15 nov 2023	10.12	10.47	10.12	10.34	10.34	21,458,900
14 nov 2023	10.04	10.25	10.01	10.20	10.20	12,555,500
13 nov 2023	9.85	9.88	9.77	9.80	9.80	9,729,100
10 nov 2023	10.00	10.03	9.84	9.96	9.96	8,850,700
09 nov 2023	10.33	10.36	10.14	10.15	10.15	8,682,900
08 nov 2023	10.30	10.44	10.23	10.25	10.25	8,330,500
07 nov 2023	10.19	10.49	9.94	10.14	10.14	21,519,000
06 nov 2023	11.57	11.58	11.32	11.34	11.34	8,448,800
03 nov 2023	11.47	11.67	11.43	11.58	11.58	4,514,900
02 nov 2023	11.27	11.35	11.14	11.26	11.26	5,194,600
01 nov 2023	10.94	11.04	10.78	11.02	11.02	4,951,900
31 oct 2023	10.96	11.12	10.91	10.98	10.98	6,613,100
30 oct 2023	10.93	11.02	10.78	10.91	10.91	7,040,200
27 oct 2023	11.12	11.12	10.82	10.86	10.86	4,421,200
26 oct 2023	11.09	11.21	11.04	11.11	11.11	5,092,100
25 oct 2023	11.06	11.22	11.02	11.08	11.08	3,521,600
24 oct 2023	11.04	11.19	10.96	11.11	11.11	6,703,400
23 oct 2023	11.08	11.25	11.04	11.08	11.08	6,118,100
20 oct 2023	11.17	11.31	11.11	11.21	11.21	8,201,000
19 oct 2023	11.49	11.64	11.38	11.42	11.42	5,727,300
18 oct 2023	11.65	11.67	11.44	11.56	11.56	9,721,200
17 oct 2023	11.68	12.06	11.67	11.98	11.98	5,950,100
16 oct 2023	11.75	11.95	11.75	11.87	11.87	3,204,600
13 oct 2023	11.93	12.03	11.73	11.75	11.75	4,173,200
12 oct 2023	12.20	12.20	11.74	11.89	11.89	4,801,400
11 oct 2023	12.21	12.25	12.05	12.15	12.15	4,798,700
10 oct 2023	12.12	12.31	12.07	12.17	12.17	5,839,600
09 oct 2023	11.64	11.90	11.59	11.86	11.86	3,767,700
06 oct 2023	11.62	11.85	11.45	11.74	11.74	4,949,700
05 oct 2023	11.60	11.76	11.54	11.67	11.67	5,050,700
04 oct 2023	11.65	11.73	11.43	11.61	11.61	4,061,100
03 oct 2023	11.71	11.79	11.59	11.66	11.66	5,594,800
02 oct 2023	12.02	12.08	11.79	11.83	11.83	5,422,600
29 sept 2023	12.41	12.44	12.09	12.10	12.10	5,828,000
28 sept 2023	12.12	12.37	12.11	12.27	12.27	5,230,600
27 sept 2023	12.10	12.19	11.97	12.14	12.14	6,044,400
26 sept 2023	12.03	12.18	11.99	12.07	12.07	5,970,400
25 sept 2023	12.01	12.27	12.01	12.24	12.24	5,930,500
22 sept 2023	12.48	12.55	12.27	12.29	12.29	4,243,500
21 sept 2023	12.67	12.68	12.45	12.48	12.48	5,767,900
20 sept 2023	13.05	13.20	12.82	12.87	12.87	5,813,600
19 sept 2023	13.00	13.08	12.70	12.75	12.75	8,140,100
18 sept 2023	13.38	13.47	13.31	13.37	13.37	6,567,900
15 sept 2023	13.59	13.63	13.43	13.48	13.48	75,172,100
14 sept 2023	13.39	13.60	13.39	13.55	13.55	7,698,000
13 sept 2023	13.31	13.42	13.11	13.15	13.15	7,917,100
12 sept 2023	13.40	13.70	13.36	13.52	13.52	7,240,600
11 sept 2023	13.61	13.66	13.52	13.54	13.54	5,795,800
08 sept 2023	13.55	13.59	13.36	13.52	13.52	6,148,700
07 sept 2023	13.73	13.84	13.59	13.68	13.68	8,700,200
06 sept 2023	13.76	13.97	13.74	13.87	13.87	6,698,400
05 sept 2023	14.08	14.22	13.92	13.98	13.98	12,513,400
01 sept 2023	13.88	13.92	13.77	13.83	13.83	3,317,100
31 ago 2023	13.81	13.91	13.74	13.78	13.78	3,942,800
30 ago 2023	13.60	13.84	13.58	13.81	13.81	5,436,700
29 ago 2023	13.28	13.58	13.23	13.57	13.57	3,358,600
28 ago 2023	13.19	13.31	13.18	13.28	13.28	3,216,400
25 ago 2023	13.02	13.06	12.83	13.00	13.00	3,233,800
24 ago 2023	12.91	13.02	12.84	12.86	12.86	3,417,200
23 ago 2023	13.00	13.08	12.92	13.06	13.06	2,643,600
22 ago 2023	13.06	13.08	12.88	12.90	12.90	3,010,600
21 ago 2023	13.12	13.18	12.95	13.11	13.11	3,580,800
18 ago 2023	12.97	13.08	12.88	13.05	13.05	4,228,200
17 ago 2023	13.18	13.29	13.08	13.13	13.13	4,166,200
16 ago 2023	13.20	13.34	13.11	13.14	13.14	3,781,300
15 ago 2023	13.60	13.65	13.17	13.25	13.25	5,134,700
14 ago 2023	13.68	13.76	13.59	13.74	13.74	4,386,800
11 ago 2023	13.88	13.97	13.84	13.87	13.87	2,883,700
10 ago 2023	14.09	14.20	13.90	13.98	13.98	4,241,400
09 ago 2023	13.92	14.14	13.91	14.04	14.04	3,609,300
08 ago 2023	13.85	13.94	13.76	13.93	13.93	6,161,500
07 ago 2023	13.87	14.05	13.86	14.00	14.00	3,694,700
04 ago 2023	14.14	14.18	13.96	13.97	13.97	3,804,300
03 ago 2023	14.13	14.14	13.94	14.05	14.05	5,392,300
02 ago 2023	14.49	14.57	14.36	14.41	14.41	6,393,700
01 ago 2023	14.44	14.70	14.42	14.56	14.56	6,109,100
31 jul 2023	14.37	14.70	14.29	14.36	14.36	7,232,700
28 jul 2023	14.75	14.80	14.15	14.35	14.35	14,263,600
27 jul 2023	15.62	15.62	15.13	15.28	15.28	6,395,900
26 jul 2023	15.53	15.66	15.43	15.51	15.51	3,975,300
25 jul 2023	15.48	15.74	15.48	15.69	15.69	3,866,600
24 jul 2023	15.35	15.68	15.33	15.63	15.63	5,867,700
21 jul 2023	15.50	15.51	15.33	15.35	15.35	5,253,900
20 jul 2023	15.53	15.59	15.45	15.55	15.55	3,594,800
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 5004,604.37+18.78(+0.41%)

Dow Jones36,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Petróleo71.26+1.92(+2.77%)

Oro2,020.80-25.60(-1.25%)

CNH Industrial N.V. (CNHI)

S&P 500
4,604.37
+18.78(+0.41%)

Dow Jones
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Petróleo
71.26
+1.92(+2.77%)

Oro
2,020.80
-25.60(-1.25%)