ストックスクリーナーアプリを入手
60.76
3.40%
2.00
アフターアワーズ：
60.76
Corteva Inc (CTVA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $61.07 | $58.89 | $2.18 | 4,410,601.0 | +3.40% |
| 2024-11-20 | $59.02 | $58.00 | $1.02 | 3,211,638.0 | +0.89% |
| 2024-11-19 | $58.41 | $56.17 | $2.24 | 4,154,648.0 | +2.19% |
| 2024-11-18 | $57.05 | $55.31 | $1.74 | 4,037,402.0 | +3.22% |
| 2024-11-15 | $57.46 | $55.18 | $2.28 | 5,421,652.0 | -3.83% |
| 2024-11-14 | $57.85 | $57.11 | $0.74 | 2,513,122.0 | -0.43% |
| 2024-11-13 | $58.02 | $57.26 | $0.765 | 2,293,901.0 | +0.93% |
| 2024-11-12 | $58.55 | $57.00 | $1.55 | 2,638,225.0 | -2.38% |
| 2024-11-11 | $59.26 | $58.31 | $0.95 | 2,661,381.0 | +0.33% |
| 2024-11-08 | $59.54 | $58.15 | $1.39 | 4,500,924.0 | -0.53% |
| 2024-11-07 | $59.20 | $57.30 | $1.90 | 7,187,329.0 | -5.02% |
| 2024-11-06 | $63.75 | $60.78 | $2.97 | 4,045,208.0 | -0.02% |
| 2024-11-05 | $61.94 | $60.66 | $1.28 | 2,112,257.0 | +0.88% |
| 2024-11-04 | $61.64 | $60.74 | $0.895 | 2,500,381.0 | +0.58% |
| 2024-11-01 | $61.35 | $60.53 | $0.82 | 2,263,999.0 | -0.10% |
| 2024-10-31 | $61.95 | $60.92 | $1.03 | 3,467,921.0 | -1.06% |
| 2024-10-30 | $62.38 | $60.94 | $1.44 | 2,916,509.0 | +1.28% |
| 2024-10-29 | $61.38 | $60.70 | $0.68 | 2,379,710.0 | -0.56% |
| 2024-10-28 | $61.25 | $60.37 | $0.88 | 2,872,450.0 | +1.29% |
| 2024-10-25 | $61.20 | $60.33 | $0.875 | 2,567,614.0 | -0.71% |
| 2024-10-24 | $61.20 | $60.43 | $0.77 | 3,597,816.0 | -0.02% |
| 2024-10-23 | $60.88 | $59.32 | $1.56 | 2,755,690.0 | +2.82% |
Corteva Inc (CTVA) 株の年ごとの株価履歴
この詳細な分析では、Corteva Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCTVA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Corteva Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCorteva Inc (CTVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $63.75 | $55.18 | $8.57 | 58,363,269.0 | -0.26% |
| 2024-10 | $62.38 | $55.65 | $6.73 | 54,770,978.0 | +3.62% |
| 2024-09 | $59.08 | $53.93 | $5.15 | 56,471,966.0 | +2.60% |
| 2024-08 | $57.57 | $50.30 | $7.27 | 59,598,064.0 | +2.14% |
| 2024-07 | $56.56 | $50.36 | $6.20 | 49,861,590.0 | +4.00% |
| 2024-06 | $56.01 | $50.01 | $6.00 | 68,925,234.0 | -3.58% |
| 2024-05 | $58.76 | $53.65 | $5.11 | 76,649,137.0 | +3.34% |
| 2024-04 | $58.16 | $53.19 | $4.97 | 52,220,164.0 | -6.14% |
| 2024-03 | $58.18 | $53.35 | $4.83 | 67,763,385.0 | +7.75% |
| 2024-02 | $57.76 | $51.31 | $6.45 | 88,177,222.0 | +17.68% |
| 2024-01 | $48.84 | $44.01 | $4.83 | 73,752,441.0 | -5.09% |
2023年のCorteva Inc (CTVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $48.33 | $43.89 | $4.44 | 100,392,406.0 | +6.02% |
| 2023-11 | $50.65 | $43.22 | $7.43 | 80,268,469.0 | -6.11% |
| 2023-10 | $51.93 | $47.21 | $4.72 | 69,841,693.0 | -5.90% |
| 2023-09 | $53.40 | $48.84 | $4.56 | 97,520,632.0 | +1.29% |
| 2023-08 | $57.49 | $48.68 | $8.81 | 92,740,123.0 | -10.49% |
| 2023-07 | $58.31 | $53.12 | $5.19 | 71,547,429.0 | -1.52% |
| 2023-06 | $58.81 | $52.76 | $6.05 | 78,543,208.0 | +7.12% |
| 2023-05 | $61.87 | $52.97 | $8.90 | 59,163,018.0 | -12.48% |
| 2023-04 | $63.37 | $59.09 | $4.27 | 41,054,177.0 | +1.34% |
| 2023-03 | $64.04 | $55.81 | $8.23 | 84,566,438.0 | -3.18% |
| 2023-02 | $65.21 | $59.58 | $5.63 | 80,986,167.0 | -3.35% |
| 2023-01 | $64.47 | $58.30 | $6.17 | 56,331,036.0 | +9.65% |
2022年のCorteva Inc (CTVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $67.55 | $57.96 | $9.59 | 56,816,532.0 | -12.48% |
| 2022-11 | $68.43 | $63.76 | $4.67 | 71,722,530.0 | +2.79% |
| 2022-10 | $66.69 | $57.90 | $8.79 | 67,127,015.0 | +14.33% |
| 2022-09 | $64.30 | $56.39 | $7.91 | 72,524,916.0 | -6.97% |
| 2022-08 | $63.77 | $54.68 | $9.09 | 62,461,765.0 | +6.70% |
| 2022-07 | $58.04 | $50.03 | $8.01 | 40,478,125.0 | +6.30% |
| 2022-06 | $63.27 | $50.76 | $12.52 | 82,065,449.0 | -13.51% |
| 2022-05 | $64.03 | $52.26 | $11.77 | 117,328,951.0 | +8.55% |
| 2022-04 | $62.04 | $55.78 | $6.26 | 71,622,051.0 | +0.37% |
| 2022-03 | $59.81 | $49.56 | $10.25 | 115,343,342.0 | +10.47% |
| 2022-02 | $52.38 | $47.36 | $5.02 | 73,177,160.0 | +8.22% |
| 2022-01 | $49.41 | $43.74 | $5.67 | 48,381,136.0 | +1.69% |
2.14%
大文字化:
|
ボリューム (24 時間):