CNH Industrial N.V. (CNHI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:22PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 11.62 | 11.69 | 11.44 | 11.59 | 11.59 | 9,645,848 |
| 22 abr 2024 | 11.30 | 11.86 | 11.16 | 11.50 | 11.50 | 25,567,000 |
| 19 abr 2024 | 12.39 | 12.49 | 12.16 | 12.31 | 12.31 | 6,883,400 |
| 18 abr 2024 | 12.40 | 12.56 | 12.31 | 12.40 | 12.40 | 6,148,100 |
| 17 abr 2024 | 12.68 | 12.72 | 12.34 | 12.36 | 12.36 | 7,993,200 |
| 16 abr 2024 | 12.46 | 12.59 | 12.34 | 12.55 | 12.55 | 10,574,000 |
| 15 abr 2024 | 12.76 | 12.94 | 12.59 | 12.70 | 12.70 | 7,518,900 |
| 12 abr 2024 | 12.84 | 12.92 | 12.60 | 12.63 | 12.63 | 10,899,900 |
| 11 abr 2024 | 13.11 | 13.16 | 12.85 | 12.96 | 12.96 | 9,124,400 |
| 10 abr 2024 | 12.96 | 13.30 | 12.87 | 13.09 | 13.09 | 10,622,600 |
| 09 abr 2024 | 12.76 | 13.14 | 12.74 | 13.13 | 13.13 | 8,115,600 |
| 08 abr 2024 | 12.81 | 12.92 | 12.72 | 12.73 | 12.73 | 6,200,200 |
| 05 abr 2024 | 12.81 | 12.86 | 12.64 | 12.82 | 12.82 | 6,028,300 |
| 04 abr 2024 | 13.03 | 13.17 | 12.81 | 12.82 | 12.82 | 7,919,600 |
| 03 abr 2024 | 12.85 | 13.01 | 12.80 | 12.99 | 12.99 | 7,927,700 |
| 02 abr 2024 | 12.70 | 12.91 | 12.58 | 12.84 | 12.84 | 11,191,100 |
| 01 abr 2024 | 13.08 | 13.08 | 12.69 | 12.72 | 12.72 | 9,242,300 |
| 28 mar 2024 | 12.89 | 13.03 | 12.81 | 12.96 | 12.96 | 8,301,200 |
| 27 mar 2024 | 12.58 | 12.96 | 12.57 | 12.96 | 12.96 | 7,927,700 |
| 26 mar 2024 | 12.54 | 12.61 | 12.45 | 12.55 | 12.55 | 6,321,300 |
| 25 mar 2024 | 12.75 | 12.77 | 12.44 | 12.52 | 12.52 | 10,298,900 |
| 22 mar 2024 | 12.82 | 12.88 | 12.70 | 12.73 | 12.73 | 6,866,400 |
| 21 mar 2024 | 12.66 | 12.89 | 12.63 | 12.85 | 12.85 | 12,899,300 |
| 20 mar 2024 | 12.45 | 12.68 | 12.38 | 12.67 | 12.67 | 11,720,700 |
| 19 mar 2024 | 12.34 | 12.54 | 12.28 | 12.45 | 12.45 | 6,499,500 |
| 18 mar 2024 | 12.32 | 12.46 | 12.20 | 12.36 | 12.36 | 6,227,100 |
| 15 mar 2024 | 12.37 | 12.53 | 12.29 | 12.34 | 12.34 | 15,954,800 |
| 14 mar 2024 | 12.34 | 12.54 | 12.28 | 12.44 | 12.44 | 11,313,500 |
| 13 mar 2024 | 11.99 | 12.41 | 11.99 | 12.28 | 12.28 | 8,414,400 |
| 12 mar 2024 | 12.09 | 12.18 | 11.93 | 11.99 | 11.99 | 6,890,900 |
| 11 mar 2024 | 11.86 | 12.12 | 11.81 | 12.10 | 12.10 | 6,080,100 |
| 08 mar 2024 | 11.79 | 11.91 | 11.60 | 11.85 | 11.85 | 10,660,000 |
| 07 mar 2024 | 11.61 | 11.98 | 11.61 | 11.81 | 11.81 | 12,920,000 |
| 06 mar 2024 | 11.79 | 11.81 | 11.62 | 11.70 | 11.70 | 10,871,800 |
| 05 mar 2024 | 11.62 | 12.02 | 11.58 | 11.78 | 11.78 | 12,737,800 |
| 04 mar 2024 | 12.06 | 12.09 | 11.50 | 11.69 | 11.69 | 20,910,900 |
| 01 mar 2024 | 11.92 | 12.11 | 11.79 | 12.06 | 12.06 | 13,451,300 |
| 29 feb 2024 | 11.99 | 12.03 | 11.76 | 11.95 | 11.95 | 21,260,600 |
| 28 feb 2024 | 11.94 | 12.03 | 11.88 | 11.91 | 11.91 | 8,021,100 |
| 27 feb 2024 | 11.95 | 12.04 | 11.91 | 11.96 | 11.96 | 6,533,300 |
| 26 feb 2024 | 12.17 | 12.24 | 11.92 | 12.01 | 12.01 | 8,269,800 |
| 23 feb 2024 | 11.93 | 12.25 | 11.88 | 12.22 | 12.22 | 8,523,100 |
| 22 feb 2024 | 11.90 | 12.03 | 11.85 | 11.93 | 11.93 | 6,446,800 |
| 21 feb 2024 | 11.88 | 12.10 | 11.84 | 11.95 | 11.95 | 8,035,300 |
| 20 feb 2024 | 11.92 | 11.99 | 11.73 | 11.94 | 11.94 | 13,649,600 |
| 16 feb 2024 | 12.30 | 12.33 | 12.12 | 12.15 | 12.15 | 9,857,000 |
| 15 feb 2024 | 12.42 | 12.62 | 12.31 | 12.35 | 12.35 | 16,321,700 |
| 14 feb 2024 | 12.31 | 12.74 | 12.05 | 12.55 | 12.55 | 20,310,000 |
| 13 feb 2024 | 12.13 | 12.13 | 11.75 | 11.82 | 11.82 | 18,679,300 |
| 12 feb 2024 | 12.18 | 12.46 | 12.14 | 12.42 | 12.42 | 12,580,600 |
| 09 feb 2024 | 12.03 | 12.13 | 11.83 | 12.09 | 12.09 | 15,226,300 |
| 08 feb 2024 | 12.33 | 12.39 | 12.12 | 12.18 | 12.18 | 17,373,700 |
| 07 feb 2024 | 12.44 | 12.50 | 12.33 | 12.37 | 12.37 | 16,398,300 |
| 06 feb 2024 | 12.26 | 12.57 | 12.24 | 12.42 | 12.42 | 19,536,200 |
| 05 feb 2024 | 12.27 | 12.30 | 11.92 | 12.15 | 12.15 | 17,522,500 |
| 02 feb 2024 | 12.14 | 12.35 | 12.03 | 12.28 | 12.28 | 19,884,200 |
| 01 feb 2024 | 12.12 | 12.30 | 12.07 | 12.30 | 12.30 | 12,987,800 |
| 31 ene 2024 | 12.05 | 12.22 | 11.99 | 12.00 | 12.00 | 15,339,100 |
| 30 ene 2024 | 12.01 | 12.20 | 12.01 | 12.07 | 12.07 | 10,361,500 |
| 29 ene 2024 | 11.83 | 12.16 | 11.77 | 12.09 | 12.09 | 9,828,800 |
| 26 ene 2024 | 11.98 | 12.08 | 11.91 | 11.93 | 11.93 | 10,901,800 |
| 25 ene 2024 | 11.94 | 12.05 | 11.81 | 11.94 | 11.94 | 13,380,200 |
| 24 ene 2024 | 12.02 | 12.05 | 11.82 | 11.83 | 11.83 | 8,750,200 |
| 23 ene 2024 | 11.82 | 11.89 | 11.68 | 11.86 | 11.86 | 9,462,400 |
| 22 ene 2024 | 11.70 | 11.90 | 11.66 | 11.73 | 11.73 | 9,100,900 |
| 19 ene 2024 | 11.53 | 11.67 | 11.45 | 11.65 | 11.65 | 9,350,200 |
| 18 ene 2024 | 11.48 | 11.62 | 11.43 | 11.57 | 11.57 | 10,148,700 |
| 17 ene 2024 | 11.54 | 11.59 | 11.38 | 11.42 | 11.42 | 13,816,200 |
| 16 ene 2024 | 11.29 | 11.58 | 11.28 | 11.46 | 11.46 | 11,487,800 |
| 12 ene 2024 | 11.69 | 11.80 | 11.47 | 11.49 | 11.49 | 12,102,700 |
| 11 ene 2024 | 11.68 | 11.85 | 11.58 | 11.62 | 11.62 | 16,034,200 |
| 10 ene 2024 | 11.87 | 11.94 | 11.73 | 11.82 | 11.82 | 12,698,300 |
| 09 ene 2024 | 12.19 | 12.21 | 11.92 | 11.95 | 11.95 | 16,408,000 |
| 08 ene 2024 | 11.90 | 12.30 | 11.90 | 12.29 | 12.29 | 15,543,200 |
| 05 ene 2024 | 11.79 | 12.30 | 11.77 | 12.06 | 12.06 | 19,512,200 |
| 04 ene 2024 | 11.94 | 12.04 | 11.89 | 11.90 | 11.90 | 15,291,800 |
| 03 ene 2024 | 11.97 | 12.17 | 11.82 | 11.95 | 11.95 | 18,987,300 |
| 02 ene 2024 | 12.13 | 12.42 | 12.10 | 12.16 | 12.16 | 19,803,800 |
| 29 dic 2023 | 12.29 | 12.29 | 12.12 | 12.18 | 12.18 | 11,220,000 |
| 28 dic 2023 | 12.12 | 12.16 | 12.06 | 12.08 | 12.08 | 7,783,900 |
| 27 dic 2023 | 12.01 | 12.19 | 12.01 | 12.12 | 12.12 | 19,008,500 |
| 26 dic 2023 | 12.02 | 12.10 | 11.96 | 12.03 | 12.03 | 5,197,400 |
| 22 dic 2023 | 11.91 | 12.07 | 11.90 | 11.98 | 11.98 | 9,193,100 |
| 21 dic 2023 | 11.82 | 11.90 | 11.68 | 11.90 | 11.90 | 12,715,600 |
| 20 dic 2023 | 11.87 | 11.94 | 11.65 | 11.67 | 11.67 | 13,351,900 |
| 19 dic 2023 | 11.64 | 11.93 | 11.63 | 11.91 | 11.91 | 25,640,100 |
| 18 dic 2023 | 11.44 | 11.61 | 11.39 | 11.60 | 11.60 | 17,914,900 |
| 15 dic 2023 | 11.76 | 11.81 | 11.45 | 11.48 | 11.48 | 38,551,000 |
| 14 dic 2023 | 11.35 | 11.82 | 11.35 | 11.75 | 11.75 | 28,764,900 |
| 13 dic 2023 | 10.95 | 11.41 | 10.83 | 11.41 | 11.41 | 13,233,600 |
| 12 dic 2023 | 11.04 | 11.04 | 10.88 | 10.98 | 10.98 | 10,052,000 |
| 11 dic 2023 | 11.05 | 11.14 | 11.01 | 11.09 | 11.09 | 17,942,200 |
| 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 |
| *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.