U.S. markets closed

Deere & Company (DE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
386.50-5.35 (-1.37%)
Al cierre: 04:00PM EDT
387.40 +0.90 (+0.23%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
25 mar 2022 - 25 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 mar 2023387.38388.59381.50386.50386.501,361,500
23 mar 2023395.00400.71389.05391.85391.851,566,800
22 mar 2023403.64404.21394.81394.97394.971,202,400
21 mar 2023400.79404.54399.74402.59402.591,341,700
20 mar 2023389.16396.68387.49394.50394.501,325,100
17 mar 2023387.20389.97381.39385.50385.503,124,500
16 mar 2023387.60393.34384.68391.11391.111,621,800
15 mar 2023394.69396.50382.40390.48390.481,964,100
14 mar 2023404.36406.34397.25402.45402.451,636,600
13 mar 2023388.87402.71386.24398.22398.222,000,700
10 mar 2023418.35419.77395.08395.93395.932,353,700
09 mar 2023426.02432.89420.88421.42421.422,082,000
08 mar 2023418.78426.12418.26424.29424.291,365,900
07 mar 2023425.55426.93417.90418.15418.151,181,500
06 mar 2023430.30432.00425.61425.71425.711,007,500
03 mar 2023422.77431.67422.01430.28430.281,097,400
02 mar 2023417.76423.26417.76421.34421.34959,800
01 mar 2023418.34423.85416.81419.75419.751,354,000
28 feb 2023421.79422.19417.18419.24419.241,465,200
27 feb 2023418.59422.98416.73421.63421.63920,200
24 feb 2023423.60423.71415.21417.42417.421,031,200
23 feb 2023429.98431.37420.30425.05425.051,086,900
22 feb 2023429.38430.99421.74426.41426.411,356,300
21 feb 2023431.92437.88425.67427.17427.171,936,300
17 feb 2023419.00436.38415.50433.31433.314,888,700
16 feb 2023404.97409.27402.83402.96402.962,122,500
15 feb 2023406.67414.00405.52410.04410.041,424,800
14 feb 2023415.38415.38404.14409.31409.311,503,000
13 feb 2023419.38423.39414.14415.33415.331,428,400
10 feb 2023408.66418.44408.16417.79417.791,357,000
09 feb 2023411.08412.53407.13408.01408.011,262,700
08 feb 2023406.06411.50406.02407.69407.691,061,500
07 feb 2023408.20413.41404.78409.52409.521,313,100
06 feb 2023405.50412.91405.02410.23410.231,378,100
03 feb 2023406.50413.71404.92406.06406.062,295,500
02 feb 2023426.62426.74401.87406.55406.552,551,300
01 feb 2023422.04429.83418.50426.99426.991,112,100
31 ene 2023421.81423.04416.06422.84422.841,269,800
30 ene 2023418.73425.75418.00420.60420.601,376,100
27 ene 2023421.20422.87417.62418.18418.181,324,500
26 ene 2023417.74421.31411.66421.20421.201,191,100
25 ene 2023413.17415.41409.24413.64413.641,002,000
24 ene 2023408.50419.17405.01416.67416.671,319,700
23 ene 2023411.45413.57407.34409.34409.341,390,500
20 ene 2023410.34411.42406.07410.60410.602,781,500
19 ene 2023422.22423.27407.88408.60408.602,241,000
18 ene 2023439.09443.12425.63425.99425.991,390,800
17 ene 2023440.08445.14437.68438.20438.201,767,700
13 ene 2023433.89440.26433.21439.63439.63985,700
12 ene 2023435.00439.98431.30436.09436.091,205,500
11 ene 2023439.74439.88430.09433.48433.481,130,000
10 ene 2023426.89437.95426.89437.43437.431,079,200
09 ene 2023427.91434.28426.47428.20428.201,200,300
06 ene 2023416.20428.54416.01426.47426.471,042,200
05 ene 2023422.57423.49412.61414.73414.731,485,000
04 ene 2023423.93426.36420.21423.48423.481,050,800
03 ene 2023428.00428.16420.20424.29424.291,166,300
30 dic 2022426.88429.74424.82428.76428.76760,200
29 dic 2022429.73431.76426.41428.64428.64835,300
29 dic 20221.2 Dividendo
28 dic 2022437.00437.90429.82430.18428.98821,700
27 dic 2022438.05442.25435.75436.15434.93713,800
23 dic 2022435.89437.88433.22436.93435.71735,600
22 dic 2022440.34440.53430.36435.86434.641,223,600
21 dic 2022437.85444.51436.05441.64440.411,220,500
20 dic 2022432.07437.04429.73435.36434.15985,200
19 dic 2022432.04434.64429.70432.67431.461,327,700
16 dic 2022424.76433.00421.66431.09429.893,097,300
15 dic 2022435.00436.82426.07429.79428.591,561,900
14 dic 2022439.66442.25434.37438.44437.221,767,500
13 dic 2022438.84439.66432.76437.19435.971,675,500
12 dic 2022436.12437.42431.64437.05435.831,591,700
09 dic 2022443.38444.54434.38434.81433.601,340,400
08 dic 2022443.31443.49437.60442.93441.691,200,200
07 dic 2022436.23441.84435.72440.65439.421,433,800
06 dic 2022439.13439.26433.66438.25437.031,015,900
05 dic 2022441.07442.16435.00436.89435.671,467,600
02 dic 2022442.23447.70438.65445.61444.371,471,200
01 dic 2022440.33444.51436.37441.81440.581,747,400
30 nov 2022441.21441.69432.92441.00439.772,397,200
29 nov 2022443.79444.53436.22440.97439.741,643,100
28 nov 2022437.38443.64436.92441.21439.981,974,800
25 nov 2022435.77442.41432.55441.47440.241,135,500
23 nov 2022429.52448.40428.88437.52436.305,080,300
22 nov 2022414.00416.83411.45416.56415.402,195,200
21 nov 2022413.25415.28406.51411.70410.551,326,000
18 nov 2022415.10416.02411.28414.26413.101,590,800
17 nov 2022402.65413.63401.57412.99411.841,284,100
16 nov 2022407.25408.58402.05406.40405.271,101,600
15 nov 2022411.76412.97401.80406.97405.831,701,100
14 nov 2022404.58410.48402.33406.94405.802,035,700
11 nov 2022406.61413.50405.15406.03404.901,519,200
10 nov 2022406.31408.02395.27407.61406.472,370,900
09 nov 2022400.35404.91396.42397.09395.982,182,800
08 nov 2022399.81408.77398.55404.57403.441,360,800
07 nov 2022398.58398.81393.90398.77397.661,186,300
04 nov 2022400.62403.99393.50395.09393.991,548,500
03 nov 2022381.18397.98380.26393.63392.531,627,400
02 nov 2022388.71397.33385.65385.95384.871,719,300
01 nov 2022398.00398.00385.73388.71387.632,269,000
*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...