ストックスクリーナーアプリを入手
57.98
0.36%
+0.15
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 |
|---|---|---|---|---|---|
| 2024-05-10 | $58.76 | $57.78 | $0.98 | 1,576,299.0 | +0.33% |
| 2024-05-09 | $57.94 | $57.06 | $0.88 | 3,972,960.0 | +1.78% |
| 2024-05-08 | $57.64 | $56.81 | $0.831 | 4,252,720.0 | -1.22% |
| 2024-05-07 | $57.89 | $56.66 | $1.23 | 5,398,572.0 | +2.06% |
| 2024-05-06 | $57.79 | $56.26 | $1.53 | 3,191,551.0 | -1.40% |
| 2024-05-03 | $57.40 | $56.57 | $0.83 | 2,943,595.0 | +0.32% |
| 2024-05-02 | $57.70 | $56.31 | $1.39 | 5,743,373.0 | +5.69% |
| 2024-05-01 | $54.73 | $53.65 | $1.08 | 3,106,655.0 | -0.41% |
| 2024-04-30 | $55.15 | $54.11 | $1.04 | 2,773,032.0 | -2.47% |
| 2024-04-29 | $55.50 | $54.99 | $0.51 | 2,251,734.0 | +1.06% |
| 2024-04-26 | $55.20 | $54.36 | $0.835 | 2,288,230.0 | +0.40% |
| 2024-04-25 | $54.95 | $54.06 | $0.8899 | 1,557,477.0 | -0.13% |
| 2024-04-24 | $55.06 | $54.30 | $0.765 | 1,728,356.0 | -0.74% |
| 2024-04-23 | $55.57 | $54.67 | $0.90 | 2,492,105.0 | -0.04% |
| 2024-04-22 | $55.46 | $54.41 | $1.05 | 2,269,677.0 | +0.73% |
| 2024-04-19 | $54.84 | $53.88 | $0.96 | 1,997,107.0 | +1.56% |
| 2024-04-18 | $54.16 | $53.61 | $0.555 | 1,563,965.0 | +0.80% |
| 2024-04-17 | $54.34 | $53.49 | $0.85 | 2,381,487.0 | +0.39% |
| 2024-04-16 | $53.76 | $53.20 | $0.555 | 2,236,453.0 | -0.65% |
| 2024-04-15 | $54.59 | $53.19 | $1.40 | 2,709,393.0 | -0.17% |
| 2024-04-12 | $55.69 | $53.65 | $2.04 | 3,889,849.0 | -4.78% |
| 2024-04-11 | $57.15 | $56.03 | $1.12 | 1,870,531.0 | -1.22% |
| 2024-04-10 | $57.44 | $56.24 | $1.20 | 2,133,235.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $58.76 | $53.65 | $5.11 | 30,185,725.0 | +7.19% |
| 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% |
0.79%
0.39%
大文字化:
|
ボリューム (24 時間):