E I Du Pont De Nemours and Co Pref (CTA_pb)

CTA_pb
🏛️ États-Unis →
72.40
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 72.25 72.40 71.79 72.40 0.0M
2025-09-29 72.11 72.28 72.05 72.25 0.0M
2025-09-26 71.17 72.61 71.17 72.61 0.0M
2025-09-25 72.70 72.70 70.83 72.70 0.0M
2025-09-24 72.49 72.72 71.08 72.02 0.0M
2025-09-23 72.26 72.49 71.88 72.19 0.0M
2025-09-22 72.48 72.91 71.73 72.34 0.0M
2025-09-19 72.79 72.85 71.57 72.28 0.0M
2025-09-18 72.78 72.78 71.20 72.66 0.0M
2025-09-17 71.87 72.88 71.87 72.78 0.0M
2025-09-16 72.33 72.71 71.00 72.71 0.0M
2025-09-15 72.55 72.99 71.60 72.21 0.0M
2025-09-12 72.70 72.98 72.60 72.98 0.0M
2025-09-11 72.74 72.80 72.24 72.65 0.0M
2025-09-10 71.65 72.98 71.65 72.25 0.0M
2025-09-09 71.64 71.64 71.64 71.64 0.0M
2025-09-08 71.26 71.95 71.15 71.95 0.0M
2025-09-05 71.34 71.75 71.34 71.75 0.0M
2025-09-04 70.02 71.66 70.02 71.39 0.0M
2025-09-03 70.83 71.56 70.66 71.43 0.0M
2025-09-02 71.40 71.40 70.08 70.97 0.0M
2025-08-29 70.88 71.85 70.45 70.70 0.0M
2025-08-28 71.67 71.85 70.90 71.84 0.0M
2025-08-27 71.38 72.48 71.38 71.92 0.0M
2025-08-26 70.91 72.00 70.91 72.00 0.0M
2025-08-25 71.65 71.91 69.80 71.91 0.0M
2025-08-22 70.75 71.97 70.42 71.63 0.0M
2025-08-21 70.07 70.59 70.07 70.59 0.0M
2025-08-20 70.47 70.99 69.50 70.94 0.0M
2025-08-19 70.40 70.73 70.40 70.73 0.0M
2025-08-18 69.31 70.84 69.16 69.79 0.0M
2025-08-15 69.83 70.15 69.11 70.00 0.0M
2025-08-14 69.62 69.62 69.35 69.56 0.0M
2025-08-13 69.52 69.71 69.01 69.48 0.0M
2025-08-12 69.60 69.80 68.79 69.00 0.0M
2025-08-11 69.68 69.68 69.20 69.20 0.0M
2025-08-08 69.75 70.50 69.50 69.65 0.0M
2025-08-07 69.41 69.75 69.25 69.25 0.0M
2025-08-06 69.73 69.92 69.32 69.87 0.0M
2025-08-05 69.79 69.79 69.79 69.79 0.0M
2025-08-04 69.75 69.80 69.40 69.40 0.0M
2025-08-01 69.79 69.85 69.20 69.36 0.0M
2025-07-31 69.85 69.85 69.53 69.62 0.0M
2025-07-30 69.84 69.84 69.84 69.84 0.0M
2025-07-29 69.53 69.81 69.53 69.80 0.0M
2025-07-28 69.82 69.82 69.52 69.82 0.0M
2025-07-25 69.85 69.85 69.80 69.85 0.0M
2025-07-24 69.82 69.84 69.55 69.79 0.0M
2025-07-23 69.20 69.85 69.20 69.50 0.0M
2025-07-22 69.79 69.85 69.75 69.83 0.0M
2025-07-21 69.44 69.86 69.26 69.86 0.0M
2025-07-18 69.62 69.89 69.59 69.85 0.0M
2025-07-17 69.44 69.86 69.25 69.56 0.0M
2025-07-16 69.36 69.90 69.36 69.53 0.0M
2025-07-15 70.30 70.30 69.38 69.92 0.0M
2025-07-14 70.00 70.50 69.57 70.00 0.0M
2025-07-11 70.00 70.16 69.65 70.04 0.0M
2025-07-10 69.40 70.20 69.39 70.20 0.0M
2025-07-09 69.53 69.54 69.23 69.49 0.0M
2025-07-08 68.92 69.53 68.92 69.53 0.0M
2025-07-07 68.75 69.42 68.75 69.42 0.0M
2025-07-03 69.20 69.76 68.75 69.58 0.0M
2025-07-02 70.09 70.19 70.09 70.19 0.0M
2025-07-01 69.73 70.17 69.73 70.15 0.0M
2025-06-30 69.24 70.20 69.24 69.73 0.0M
2025-06-27 69.61 69.61 69.25 69.25 0.0M
2025-06-26 68.56 69.42 68.56 69.42 0.0M
2025-06-25 69.42 69.42 69.42 69.42 0.0M
2025-06-24 68.25 70.50 68.25 68.77 0.0M
2025-06-23 68.58 68.65 68.29 68.65 0.0M
2025-06-20 69.49 69.49 68.32 68.44 0.0M
2025-06-18 68.46 68.47 68.06 68.47 0.0M
2025-06-17 68.07 68.36 68.07 68.36 0.0M
2025-06-16 68.47 68.47 67.97 68.41 0.0M
2025-06-13 68.01 68.43 68.01 68.43 0.0M
2025-06-12 68.27 68.38 68.11 68.29 0.0M
2025-06-11 68.51 68.51 68.07 68.07 0.0M
2025-06-10 68.26 68.65 68.16 68.39 0.0M
2025-06-09 68.25 68.84 68.11 68.26 0.0M
2025-06-06 68.12 68.84 68.09 68.25 0.0M
2025-06-05 68.21 68.75 68.21 68.58 0.0M
2025-06-04 68.99 69.00 68.25 68.57 0.0M
2025-06-03 68.50 69.33 68.24 69.00 0.0M
2025-06-02 68.28 68.50 68.00 68.50 0.0M
2025-05-30 68.63 69.00 67.41 67.69 0.0M
2025-05-29 68.44 69.29 68.44 69.29 0.0M
2025-05-28 69.18 69.91 68.28 69.91 0.0M
2025-05-27 70.19 70.19 70.19 70.19 0.0M
2025-05-23 68.85 68.85 68.01 68.52 0.0M
2025-05-22 68.60 70.09 68.30 68.52 0.0M
2025-05-21 69.05 69.34 68.90 68.90 0.0M
2025-05-20 69.40 70.00 69.08 69.40 0.0M
2025-05-19 69.25 69.40 68.90 69.40 0.0M
2025-05-16 69.52 69.52 69.12 69.40 0.0M
2025-05-15 69.59 69.67 68.91 69.17 0.0M
2025-05-14 69.60 69.60 69.60 69.60 0.0M
2025-05-13 69.75 69.75 68.81 69.08 0.0M
2025-05-12 69.79 70.00 68.99 69.21 0.0M
2025-05-09 69.50 70.46 69.50 69.93 0.0M
2025-05-08 70.37 70.37 69.52 70.29 0.0M
2025-05-07 70.24 70.41 70.00 70.41 0.0M
2025-05-06 70.00 70.34 69.77 70.18 0.0M
2025-05-05 70.34 70.49 69.66 70.49 0.0M
2025-05-02 70.66 70.66 70.66 70.66 0.0M
2025-05-01 72.20 72.20 69.36 70.11 0.0M
2025-04-30 69.80 70.33 69.50 69.81 0.0M
2025-04-29 70.43 70.44 70.17 70.17 0.0M
2025-04-28 69.50 70.33 69.04 69.81 0.0M
2025-04-25 70.98 70.98 70.70 70.70 0.0M
2025-04-24 70.85 70.85 68.89 70.20 0.0M
2025-04-23 69.43 69.43 68.51 69.40 0.0M
2025-04-22 68.34 68.87 68.34 68.87 0.0M
2025-04-21 68.85 68.85 68.10 68.43 0.0M
2025-04-17 68.29 68.78 68.29 68.78 0.0M
2025-04-16 68.61 68.65 68.10 68.59 0.0M
2025-04-15 69.39 69.39 67.94 68.45 0.0M
2025-04-14 68.19 69.20 68.13 68.76 0.0M
2025-04-11 67.44 68.48 67.09 68.19 0.0M
2025-04-10 68.87 68.99 68.31 68.31 0.0M
2025-04-09 68.30 69.44 68.30 69.38 0.0M
2025-04-08 69.45 69.50 68.55 69.38 0.0M
2025-04-07 69.86 70.66 68.06 69.35 0.0M
2025-04-04 69.96 71.42 69.93 70.70 0.0M
2025-04-03 72.40 72.60 70.75 72.60 0.0M
2025-04-02 72.10 72.49 72.10 72.49 0.0M
2025-04-01 71.68 72.56 71.50 72.49 0.0M
2025-03-31 72.47 72.50 72.00 72.44 0.0M
2025-03-28 72.48 72.48 72.48 72.48 0.0M
2025-03-27 71.00 72.49 71.00 72.49 0.0M
2025-03-26 72.01 72.01 72.01 72.01 0.0M
2025-03-25 72.06 72.36 72.03 72.22 0.0M
2025-03-24 72.60 72.60 72.10 72.59 0.0M
2025-03-21 71.98 72.29 71.98 72.29 0.0M
2025-03-20 71.99 72.50 71.99 72.50 0.0M
2025-03-19 72.48 72.99 72.10 72.56 0.0M
2025-03-18 72.50 72.50 72.50 72.50 0.0M
2025-03-17 72.25 72.71 72.25 72.59 0.0M
2025-03-14 72.35 72.63 71.60 72.27 0.0M
2025-03-13 71.51 72.11 71.50 72.11 0.0M
2025-03-12 72.88 72.88 71.50 72.08 0.0M
2025-03-11 71.80 72.01 71.56 71.80 0.0M
2025-03-10 73.00 73.00 71.65 72.31 0.0M
2025-03-07 72.89 72.89 72.86 72.86 0.0M
2025-03-06 72.86 73.20 72.00 72.86 0.0M
2025-03-05 73.28 73.28 73.28 73.28 0.0M
2025-03-04 72.38 72.38 72.38 72.38 0.0M
2025-03-03 72.46 73.19 72.27 72.49 0.0M
2025-02-28 73.22 73.22 73.22 73.22 0.0M
2025-02-27 72.92 72.92 72.92 72.92 0.0M
2025-02-26 72.60 72.95 72.00 72.95 0.0M
2025-02-25 73.19 73.19 72.57 72.98 0.0M
2025-02-24 72.05 72.70 72.00 72.70 0.0M
2025-02-21 72.00 72.51 72.00 72.44 0.0M
2025-02-20 71.75 72.79 71.50 72.23 0.0M
2025-02-19 72.29 72.29 71.30 72.22 0.0M
2025-02-18 71.70 72.27 71.70 72.20 0.0M
2025-02-14 71.42 72.05 71.40 71.74 0.0M
2025-02-13 71.40 71.40 71.40 71.40 0.0M
2025-02-12 71.09 71.40 71.09 71.40 0.0M
2025-02-11 71.58 72.00 71.25 71.58 0.0M
2025-02-10 70.69 73.24 70.52 71.44 0.0M
2025-02-07 71.00 71.15 70.01 71.15 0.0M
2025-02-06 71.00 71.00 70.97 70.97 0.0M
2025-02-05 70.51 71.78 70.28 70.98 0.0M
2025-02-04 71.49 71.49 69.87 70.57 0.0M
2025-02-03 69.88 70.43 69.88 70.17 0.0M
2025-01-31 71.75 71.87 68.92 69.80 0.0M
2025-01-30 71.55 72.00 71.00 71.64 0.0M
2025-01-29 71.10 71.51 71.02 71.51 0.0M
2025-01-28 71.00 71.87 71.00 71.52 0.0M
2025-01-27 71.25 71.91 71.08 71.82 0.0M
2025-01-24 70.66 71.41 70.66 71.39 0.0M
2025-01-23 71.43 71.98 70.58 70.71 0.0M
2025-01-22 70.92 71.46 70.92 71.39 0.0M
2025-01-21 70.33 71.89 70.33 71.79 0.0M
2025-01-17 70.76 71.94 70.65 71.39 0.0M
2025-01-16 70.55 71.84 70.55 71.20 0.0M
2025-01-15 70.01 71.73 70.01 71.73 0.0M
2025-01-14 69.80 69.80 69.05 69.45 0.0M
2025-01-13 69.94 69.94 69.01 69.49 0.0M
2025-01-10 70.00 71.25 69.36 69.94 0.0M
2025-01-08 69.61 70.26 69.55 70.00 0.0M
2025-01-07 72.25 72.33 71.07 71.46 0.0M
2025-01-06 72.36 72.69 72.04 72.55 0.0M
2025-01-03 72.96 72.96 71.30 72.95 0.0M
2025-01-02 71.26 72.01 71.26 72.01 0.0M