U.S. markets open in 3 hours 59 minutes

CNH Industrial N.V. (CNHI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.81-0.26 (-1.62%)
Al cierre: 04:00PM EST
15.89 +0.08 (+0.51%)
Antes de la apertura del mercado: 04:32AM EST
Periodo de tiempo:
29 nov 2021 - 29 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 202216.0016.0615.7915.8115.813,829,800
25 nov 202216.1116.1316.0116.0716.071,840,200
23 nov 202216.0816.3016.0516.1416.144,614,700
22 nov 202215.4915.6615.4515.6615.663,203,200
21 nov 202215.0915.4115.0815.3115.312,590,300
18 nov 202215.4615.4715.2515.3815.383,301,800
17 nov 202214.9315.1314.8815.1215.122,990,100
16 nov 202215.1015.1314.9815.0515.052,727,700
15 nov 202215.2415.2815.0515.1615.165,726,600
14 nov 202215.1615.2815.0315.0315.034,284,300
11 nov 202215.0515.5415.0215.4315.435,431,800
10 nov 202214.6214.7814.3614.7614.764,445,900
09 nov 202214.2414.5414.2214.3214.325,814,100
08 nov 202214.1914.3213.9414.1914.197,000,700
07 nov 202213.4213.4713.2713.4513.456,120,200
04 nov 202213.3413.4413.1013.3013.307,970,700
03 nov 202212.5212.8512.4512.7312.734,654,900
02 nov 202212.8813.1312.6312.6312.634,584,300
01 nov 202213.1513.1912.6812.8812.884,178,500
31 oct 202212.8413.0412.8212.9412.944,062,600
28 oct 202212.8012.9412.6612.9312.932,968,200
27 oct 202212.9113.1612.8412.8812.884,854,200
26 oct 202212.7312.9112.6712.8112.813,465,300
25 oct 202212.5112.7612.4812.7412.742,557,500
24 oct 202212.4312.5612.3312.4912.494,471,600
21 oct 202212.1412.7212.0912.6812.684,224,000
20 oct 202212.3912.6012.2012.2412.243,904,300
19 oct 202212.3912.5012.2512.3312.333,044,300
18 oct 202212.9012.9312.3712.5812.584,771,700
17 oct 202212.5012.5212.2312.3112.315,107,700
14 oct 202212.4212.5312.0012.0312.035,562,800
13 oct 202211.5112.3711.4512.2212.2210,929,500
12 oct 202211.6111.6311.4411.5211.523,542,700
11 oct 202211.6711.8711.5511.6511.653,311,700
10 oct 202211.8711.9911.7211.8611.862,838,200
07 oct 202211.9111.9611.6811.7911.792,877,800
06 oct 202212.0012.1811.9812.0712.072,845,200
05 oct 202211.9812.3211.9412.2412.244,448,500
04 oct 202212.0112.3712.0012.3712.374,102,400
03 oct 202211.4611.7211.4211.6311.633,384,000
30 sept 202211.2311.4211.1511.1711.173,596,600
29 sept 202211.2111.2510.9611.2311.234,260,000
28 sept 202211.1811.5011.1311.4311.433,217,200
27 sept 202211.1511.2710.8911.0411.042,865,100
26 sept 202211.1211.2910.9711.0111.013,029,800
23 sept 202211.2511.2510.9711.1611.166,148,300
22 sept 202211.8211.9211.5311.5311.531,935,900
21 sept 202211.9412.1311.7811.7911.792,739,400
20 sept 202212.0512.0711.8411.9411.943,217,300
19 sept 202211.6812.2811.6712.2812.284,440,600
16 sept 202211.9111.9811.7111.8311.835,965,600
15 sept 202212.2312.4812.1512.1912.194,077,700
14 sept 202212.2512.3112.0312.2012.201,760,600
13 sept 202212.5712.7012.2612.2712.272,082,500
12 sept 202212.7512.8512.6812.8012.802,792,100
09 sept 202212.3312.5212.3312.5112.512,387,400
08 sept 202211.7612.0511.7012.0312.033,354,900
07 sept 202211.7812.2011.7612.2012.202,705,100
06 sept 202212.2012.2711.9712.0112.012,401,700
02 sept 202212.3112.5712.0612.1312.134,928,000
01 sept 202212.0112.0611.8511.9711.972,745,700
31 ago 202212.3612.4112.2012.2312.232,580,500
30 ago 202212.7012.7312.2512.3312.334,012,600
29 ago 202212.3412.7112.3412.6012.603,549,100
26 ago 202212.8012.9112.3412.3412.345,281,500
25 ago 202212.6113.0312.5713.0213.025,137,600
24 ago 202212.5012.6812.4412.5912.593,266,000
23 ago 202212.4012.7112.3712.5512.553,370,000
22 ago 202212.2212.4112.1612.2412.244,917,800
19 ago 202212.3912.6412.3512.5412.544,014,800
18 ago 202212.9412.9412.8112.8512.852,114,200
17 ago 202212.7412.8412.5712.7412.742,279,800
16 ago 202212.9213.1512.9113.0813.083,408,100
15 ago 202212.9113.0812.8713.0513.051,819,600
12 ago 202212.9913.1412.9113.1313.133,044,900
11 ago 202212.9813.2012.9613.0713.072,205,800
10 ago 202212.7712.9812.7612.8912.891,655,200
09 ago 202212.5912.6412.4312.4712.471,323,500
08 ago 202212.6612.7912.5912.6412.643,719,800
05 ago 202212.3512.5712.3312.5612.562,567,900
04 ago 202212.4512.7312.3912.6512.652,741,200
03 ago 202212.2312.4112.1612.3812.382,373,900
02 ago 202212.3512.4312.2112.2212.222,435,800
01 ago 202212.5712.6312.2612.4512.454,474,600
29 jul 202212.3812.9612.3012.9212.923,923,300
28 jul 202212.1512.2011.9112.1512.153,826,600
27 jul 202211.6111.9511.5511.9211.923,974,800
26 jul 202211.6211.7211.5511.6111.612,343,900
25 jul 202211.7412.0211.6511.9611.964,506,800
22 jul 202211.8911.9611.6211.7011.702,410,100
21 jul 202211.7211.9911.6911.9711.972,117,800
20 jul 202211.8211.9011.7011.8111.813,843,100
19 jul 202211.6011.9611.5911.9411.943,050,700
18 jul 202211.4311.5611.2711.2711.273,366,900
15 jul 202210.9311.1410.8111.0011.003,870,600
14 jul 202210.7110.8410.6010.7710.775,170,100
13 jul 202210.9011.1210.8311.0811.084,076,500
12 jul 202211.0611.2611.0211.0711.073,516,200
11 jul 202211.3311.3611.0411.0511.056,216,800
08 jul 202211.5411.6711.4411.4811.483,018,600
*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...