U.S. markets open in 9 hours 21 minutes

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
440.97-0.24 (-0.05%)
Al cierre: 04:00PM EST
441.05 +0.08 (+0.02%)
Fuera de horario: 07:57PM EST
Periodo de tiempo:
30 nov 2021 - 30 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 2022443.79444.53436.22440.97440.971,642,700
28 nov 2022437.38443.64436.92441.21441.211,974,800
25 nov 2022435.77442.41432.55441.47441.471,135,500
23 nov 2022429.52448.40428.88437.52437.525,080,300
22 nov 2022414.00416.83411.45416.56416.562,195,200
21 nov 2022413.25415.28406.51411.70411.701,326,000
18 nov 2022415.10416.02411.28414.26414.261,590,000
17 nov 2022402.65413.63401.57412.99412.991,284,100
16 nov 2022407.25408.58402.05406.40406.401,101,600
15 nov 2022411.76412.97401.80406.97406.971,701,100
14 nov 2022404.58410.48402.33406.94406.942,035,700
11 nov 2022406.61413.50405.15406.03406.031,519,200
10 nov 2022406.31408.02395.27407.61407.612,370,900
09 nov 2022400.35404.91396.42397.09397.092,182,800
08 nov 2022399.81408.77398.55404.57404.571,360,800
07 nov 2022398.58398.81393.90398.77398.771,186,300
04 nov 2022400.62403.99393.50395.09395.091,548,500
03 nov 2022381.18397.98380.26393.63393.631,627,400
02 nov 2022388.71397.33385.65385.95385.951,719,300
01 nov 2022398.00398.00385.73388.71388.712,269,000
31 oct 2022395.92406.02395.01395.82395.821,638,400
28 oct 2022393.80397.73390.17396.85396.851,712,300
27 oct 2022398.00405.41393.68394.59394.592,043,100
26 oct 2022394.77395.77388.22391.18391.181,157,500
25 oct 2022384.00392.50383.14391.63391.631,402,500
24 oct 2022381.67387.44380.11385.89385.891,059,700
21 oct 2022364.56383.63363.07383.06383.061,387,500
20 oct 2022371.83374.08363.72365.52365.52788,300
19 oct 2022370.00374.55367.50371.32371.32817,800
18 oct 2022371.86373.94365.75371.31371.311,214,800
17 oct 2022361.39367.18360.97362.59362.591,077,100
14 oct 2022368.38372.40356.43357.14357.141,231,700
13 oct 2022354.11368.39349.07367.17367.171,596,600
12 oct 2022362.92364.26358.45361.21361.211,179,400
11 oct 2022356.82370.26356.10363.33363.331,457,200
10 oct 2022358.26365.28355.75359.68359.681,366,900
07 oct 2022352.05356.40349.70356.15356.151,351,700
06 oct 2022354.24359.34353.04355.47355.47915,100
05 oct 2022355.29359.66355.29355.77355.771,073,700
04 oct 2022350.07360.70350.00360.29360.291,639,000
03 oct 2022339.61347.78339.18344.05344.051,536,900
30 sept 2022338.76341.06333.66333.89333.891,697,200
29 sept 2022341.00344.60338.44341.00341.001,589,500
29 sept 20221.13 Dividendo
28 sept 2022338.20348.07337.07345.90344.771,292,600
27 sept 2022335.90341.69332.34335.68334.581,180,100
26 sept 2022331.05338.83330.76332.24331.151,331,600
23 sept 2022341.49343.10328.62334.22333.131,717,600
22 sept 2022352.51354.05345.93346.13345.001,006,400
21 sept 2022360.30361.09349.81349.81348.671,007,100
20 sept 2022359.88360.45352.54355.59354.431,434,000
19 sept 2022350.28363.20349.54362.69361.511,008,700
16 sept 2022355.30356.09349.13354.50353.342,422,600
15 sept 2022360.90364.60358.31358.77357.60970,000
14 sept 2022364.35365.25357.58360.90359.721,121,700
13 sept 2022365.55371.43361.95363.30362.111,085,700
12 sept 2022375.29376.00369.83374.03372.811,129,200
09 sept 2022373.02375.26372.10372.25371.031,240,300
08 sept 2022363.76370.44362.90368.48367.281,227,200
07 sept 2022357.88366.97357.22365.94364.74913,100
06 sept 2022363.19364.96355.48361.06359.881,092,600
02 sept 2022369.95370.38360.82362.22361.041,141,700
01 sept 2022358.98364.76357.25363.77362.581,349,900
31 ago 2022370.03370.03364.53365.25364.061,500,200
30 ago 2022379.24379.77365.52368.74367.541,622,700
29 ago 2022376.16385.43374.56380.61379.371,323,400
26 ago 2022391.18392.93378.68379.38378.141,452,800
25 ago 2022382.00388.43381.60388.15386.881,325,400
24 ago 2022378.76382.35374.12381.38380.131,566,300
23 ago 2022368.50385.99368.49374.88373.662,389,800
22 ago 2022363.35373.12361.22369.64368.432,353,600
19 ago 2022358.63369.92353.05369.66368.454,242,200
18 ago 2022364.45369.94362.75367.99366.791,983,500
17 ago 2022364.47367.45362.28364.69363.501,722,500
16 ago 2022364.31373.37363.01369.98368.771,431,500
15 ago 2022362.46366.29359.10366.05364.851,196,100
12 ago 2022362.45368.58361.71368.16366.961,256,500
11 ago 2022360.50363.50357.21361.92360.741,718,800
10 ago 2022348.89357.25348.59352.36351.211,136,200
09 ago 2022346.25347.44343.10343.68342.561,146,300
08 ago 2022346.88349.24342.80343.71342.59953,200
05 ago 2022337.49344.58337.32343.31342.19917,100
04 ago 2022339.10344.76336.72342.38341.261,333,900
03 ago 2022337.22338.62333.53336.51335.411,142,800
02 ago 2022335.00339.07330.84333.21332.121,271,500
01 ago 2022338.87341.95335.99338.19337.091,238,900
29 jul 2022336.05344.71333.00343.18342.061,880,300
28 jul 2022329.65334.49323.87331.63330.551,295,600
27 jul 2022321.00327.07318.65325.71324.651,148,200
26 jul 2022323.77325.76318.25319.45318.411,122,600
25 jul 2022314.89323.39311.91322.96321.901,433,100
22 jul 2022317.84320.47310.46312.26311.241,110,700
21 jul 2022314.82316.76308.61316.54315.511,223,300
20 jul 2022311.46315.99310.21315.36314.331,152,500
19 jul 2022301.56312.20300.82311.59310.571,282,200
18 jul 2022301.14306.48296.95297.95296.981,056,200
15 jul 2022298.07299.65293.19297.70296.731,184,500
14 jul 2022290.05294.86288.34294.33293.371,366,800
13 jul 2022292.03299.17291.29296.78295.811,199,900
12 jul 2022294.00301.27293.14295.96294.991,210,200
*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...