Correo

DE - Deere & Company

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2023	362.22	374.46	361.80	373.69	373.69	1,927,200
05 jun 2023	371.20	371.20	363.15	363.65	363.65	1,476,800
02 jun 2023	360.07	372.14	357.67	371.07	371.07	2,855,300
01 jun 2023	349.23	355.66	346.83	352.57	352.57	2,116,800
31 may 2023	348.20	350.22	345.55	345.98	345.98	3,384,700
30 may 2023	355.00	357.07	346.44	350.63	350.63	2,094,800
26 may 2023	356.69	359.58	355.29	357.21	357.21	1,412,900
25 may 2023	353.66	357.39	350.81	354.88	354.88	1,540,000
24 may 2023	358.33	358.69	353.00	354.08	354.08	1,717,000
23 may 2023	357.28	363.04	354.45	360.48	360.48	2,111,400
22 may 2023	359.69	365.85	355.87	360.50	360.50	2,936,200
19 may 2023	390.82	393.00	361.47	363.55	363.55	7,518,400
18 may 2023	367.34	371.16	365.70	370.52	370.52	2,034,300
17 may 2023	365.00	372.73	364.10	368.07	368.07	1,843,900
16 may 2023	368.00	368.84	362.26	362.68	362.68	2,181,300
15 may 2023	374.40	374.79	369.86	370.21	370.21	1,466,300
12 may 2023	376.12	377.50	371.30	373.98	373.98	1,330,500
11 may 2023	375.90	377.00	370.17	372.79	372.79	1,825,100
10 may 2023	385.70	386.26	376.16	380.39	380.39	1,014,600
09 may 2023	377.74	382.68	376.37	381.44	381.44	1,478,700
08 may 2023	385.99	389.28	378.85	380.25	380.25	1,106,500
05 may 2023	378.10	382.73	376.04	381.09	381.09	1,862,600
04 may 2023	382.10	384.02	373.33	373.59	373.59	1,382,900
03 may 2023	385.26	390.01	382.14	382.22	382.22	1,235,400
02 may 2023	384.01	386.88	374.24	383.80	383.80	1,547,800
01 may 2023	379.95	384.62	379.43	382.12	382.12	1,184,100
28 abr 2023	371.82	378.42	371.00	378.02	378.02	1,999,300
27 abr 2023	372.42	374.00	365.89	371.85	371.85	2,741,600
26 abr 2023	375.00	378.19	372.39	374.61	374.61	1,416,500
25 abr 2023	385.02	385.72	378.65	379.47	379.47	1,688,400
24 abr 2023	387.32	392.66	386.26	388.04	388.04	1,132,800
21 abr 2023	389.91	390.53	385.30	386.70	386.70	2,556,900
20 abr 2023	390.72	392.38	386.01	390.36	390.36	1,336,300
19 abr 2023	395.24	396.39	390.13	392.77	392.77	860,000
18 abr 2023	393.22	399.61	392.00	396.69	396.69	1,402,000
17 abr 2023	389.32	393.26	389.00	391.42	391.42	1,116,600
14 abr 2023	386.67	389.85	385.20	387.77	387.77	1,113,200
13 abr 2023	385.72	387.37	379.06	384.74	384.74	1,627,000
12 abr 2023	383.49	388.75	382.80	384.39	384.39	2,166,100
11 abr 2023	377.84	386.17	377.84	380.83	380.83	1,543,800
10 abr 2023	369.29	378.61	368.51	377.33	377.33	1,486,500
06 abr 2023	372.19	373.20	366.10	369.65	369.65	1,848,500
05 abr 2023	393.37	394.20	370.09	373.82	373.82	3,265,700
04 abr 2023	413.48	414.88	395.73	397.66	397.66	1,801,600
03 abr 2023	413.05	419.40	413.05	414.99	414.99	1,632,200
31 mar 2023	406.00	413.56	406.00	412.88	412.88	1,779,200
30 mar 2023	402.30	406.50	401.98	403.70	403.70	1,267,900
30 mar 2023	1.25 Dividendo
29 mar 2023	399.65	401.72	396.61	400.79	399.54	1,455,000
28 mar 2023	394.42	396.93	392.39	395.35	394.12	982,000
27 mar 2023	390.79	395.03	386.58	393.01	391.78	1,392,700
24 mar 2023	387.38	388.59	381.50	386.50	385.29	1,361,500
23 mar 2023	395.00	400.71	389.05	391.85	390.63	1,566,800
22 mar 2023	403.64	404.21	394.81	394.97	393.74	1,202,400
21 mar 2023	400.79	404.54	399.74	402.59	401.33	1,341,700
20 mar 2023	389.16	396.68	387.49	394.50	393.27	1,325,100
17 mar 2023	387.20	389.97	381.39	385.50	384.30	3,124,500
16 mar 2023	387.60	393.34	384.68	391.11	389.89	1,621,800
15 mar 2023	394.69	396.50	382.40	390.48	389.26	1,964,100
14 mar 2023	404.36	406.34	397.25	402.45	401.19	1,636,600
13 mar 2023	388.87	402.71	386.24	398.22	396.98	2,000,700
10 mar 2023	418.35	419.77	395.08	395.93	394.70	2,354,300
09 mar 2023	426.02	432.89	420.88	421.42	420.11	2,082,000
08 mar 2023	418.78	426.12	418.26	424.29	422.97	1,365,900
07 mar 2023	425.55	426.93	417.90	418.15	416.85	1,181,500
06 mar 2023	430.30	432.00	425.61	425.71	424.38	1,007,500
03 mar 2023	422.77	431.67	422.01	430.28	428.94	1,097,400
02 mar 2023	417.76	423.26	417.76	421.34	420.03	959,800
01 mar 2023	418.34	423.85	416.81	419.75	418.44	1,354,000
28 feb 2023	421.79	422.19	417.18	419.24	417.93	1,465,200
27 feb 2023	418.59	422.98	416.73	421.63	420.32	920,200
24 feb 2023	423.60	423.71	415.21	417.42	416.12	1,031,200
23 feb 2023	429.98	431.37	420.30	425.05	423.72	1,086,900
22 feb 2023	429.38	430.99	421.74	426.41	425.08	1,356,300
21 feb 2023	431.92	437.88	425.67	427.17	425.84	1,936,300
17 feb 2023	419.00	436.38	415.50	433.31	431.96	4,888,700
16 feb 2023	404.97	409.27	402.83	402.96	401.70	2,122,500
15 feb 2023	406.67	414.00	405.52	410.04	408.76	1,424,800
14 feb 2023	415.38	415.38	404.14	409.31	408.03	1,503,000
13 feb 2023	419.38	423.39	414.14	415.33	414.03	1,428,400
10 feb 2023	408.66	418.44	408.16	417.79	416.49	1,357,000
09 feb 2023	411.08	412.53	407.13	408.01	406.74	1,262,700
08 feb 2023	406.06	411.50	406.02	407.69	406.42	1,061,500
07 feb 2023	408.20	413.41	404.78	409.52	408.24	1,313,100
06 feb 2023	405.50	412.91	405.02	410.23	408.95	1,378,100
03 feb 2023	406.50	413.71	404.92	406.06	404.79	2,295,500
02 feb 2023	426.62	426.74	401.87	406.55	405.28	2,551,300
01 feb 2023	422.04	429.83	418.50	426.99	425.66	1,112,100
31 ene 2023	421.81	423.04	416.06	422.84	421.52	1,269,800
30 ene 2023	418.73	425.75	418.00	420.60	419.29	1,376,100
27 ene 2023	421.20	422.87	417.62	418.18	416.88	1,324,500
26 ene 2023	417.74	421.31	411.66	421.20	419.89	1,191,100
25 ene 2023	413.17	415.41	409.24	413.64	412.35	1,002,000
24 ene 2023	408.50	419.17	405.01	416.67	415.37	1,319,700
23 ene 2023	411.45	413.57	407.34	409.34	408.06	1,390,500
20 ene 2023	410.34	411.42	406.07	410.60	409.32	2,781,500
19 ene 2023	422.22	423.27	407.88	408.60	407.33	2,241,000
18 ene 2023	439.09	443.12	425.63	425.99	424.66	1,390,800
17 ene 2023	440.08	445.14	437.68	438.20	436.83	1,767,700
13 ene 2023	433.89	440.26	433.21	439.63	438.26	985,700
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...