XNYS
Datos históricos de Corteva, Inc.
Corteva, Inc. · CTVA
$13.26
▲ +0.02 (+0.19%)
Última operación · 10/10/2026, 18:18:42 UTC
- Variación en el periodo
- −78.59%
- Máximo
- US$90.97
- 29 de julio de 2026
- Mínimo
- US$11.74
- 5 de octubre de 2026
- Volumen medio diario
- 6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.68 | 13.73 | 13.13 | 13.24 | −3.71% | 30.73 M |
| 8 oct 2026 | 14.20 | 14.47 | 13.61 | 13.75 | −4.84% | 35.26 M |
| 7 oct 2026 | 14.18 | 14.62 | 13.75 | 14.45 | +3.88% | 41.33 M |
| 6 oct 2026 | 13.08 | 14.06 | 12.85 | 13.91 | +12.27% | 45.13 M |
| 5 oct 2026 | 11.81 | 12.63 | 11.74 | 12.39 | +3.94% | 183.24 M |
| 2 oct 2026 | 12.39 | 13.04 | 11.87 | 11.92 | −5.17% | 78.83 M |
| 1 oct 2026 | 14.44 | 14.44 | 11.84 | 12.57 | −83.81% | 88.38 M |
| 30 sep 2026 | 77.91 | 78.80 | 77.28 | 77.65 | −0.28% | 4.04 M |
| 29 sep 2026 | 77.00 | 78.47 | 76.50 | 77.87 | +0.17% | 3.63 M |
| 28 sep 2026 | 78.41 | 78.89 | 77.66 | 77.74 | −0.99% | 3.25 M |
| 25 sep 2026 | 78.97 | 78.98 | 77.33 | 78.52 | −1.17% | 4.16 M |
| 24 sep 2026 | 81.53 | 81.53 | 79.06 | 79.45 | −1.21% | 3.5 M |
| 23 sep 2026 | 79.83 | 82.26 | 79.61 | 80.42 | +0.10% | 5.55 M |
| 22 sep 2026 | 79.07 | 81.49 | 78.59 | 80.34 | +1.55% | 4.09 M |
| 21 sep 2026 | 80.67 | 81.05 | 78.85 | 79.11 | −1.76% | 2.88 M |
| 18 sep 2026 | 80.45 | 80.97 | 80.00 | 80.53 | −1.23% | 7.61 M |
| 17 sep 2026 | 81.40 | 82.81 | 80.57 | 81.53 | +0.64% | 4.91 M |
| 16 sep 2026 | 82.58 | 83.34 | 80.70 | 81.01 | −2.85% | 6.48 M |
| 15 sep 2026 | 82.18 | 85.19 | 81.20 | 83.39 | +1.03% | 4.87 M |
| 14 sep 2026 | 84.39 | 84.79 | 82.36 | 82.54 | −1.62% | 4.14 M |
| 11 sep 2026 | 84.30 | 84.49 | 82.49 | 83.90 | −0.70% | 5.33 M |
| 10 sep 2026 | 85.04 | 86.13 | 84.21 | 84.49 | −0.31% | 3.59 M |
| 9 sep 2026 | 86.40 | 86.51 | 84.64 | 84.75 | −1.34% | 4.21 M |
| 8 sep 2026 | 88.25 | 89.13 | 84.98 | 85.90 | −2.23% | 4.6 M |
| 4 sep 2026 | 87.64 | 88.21 | 86.64 | 87.86 | −0.86% | 4.27 M |
| 3 sep 2026 | 90.24 | 90.87 | 87.96 | 88.62 | −1.50% | 5.55 M |
| 2 sep 2026 | 88.27 | 90.78 | 88.00 | 89.97 | +2.55% | 8.79 M |
| 1 sep 2026 | 85.49 | 87.84 | 85.29 | 87.73 | +3.66% | 5.57 M |
| 31 ago 2026 | 84.04 | 85.28 | 83.72 | 84.63 | +0.87% | 5.75 M |
| 28 ago 2026 | 83.18 | 84.13 | 82.06 | 83.90 | +1.82% | 3.13 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.