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
2023-12-29 70.12 70.39 69.35 69.47 0.0M
2023-12-28 70.50 70.50 68.51 69.50 0.0M
2023-12-27 70.08 70.76 70.00 70.76 0.0M
2023-12-26 70.00 70.00 70.00 70.00 0.0M
2023-12-22 70.00 70.00 70.00 70.00 0.0M
2023-12-21 70.11 71.44 69.50 69.50 0.0M
2023-12-20 70.00 71.55 69.45 70.11 0.0M
2023-12-19 70.97 73.00 67.92 69.11 0.0M
2023-12-18 72.01 72.13 70.51 71.01 0.0M
2023-12-15 72.68 73.75 71.81 72.05 0.0M
2023-12-14 76.45 76.45 73.00 73.73 0.0M
2023-12-13 71.50 71.92 71.25 71.92 0.0M
2023-12-12 73.01 73.01 70.00 71.73 0.0M
2023-12-11 72.00 73.00 71.90 72.40 0.0M
2023-12-08 71.02 71.02 71.02 71.02 0.0M
2023-12-07 71.69 71.69 70.97 70.97 0.0M
2023-12-05 73.55 73.55 71.42 72.77 0.0M
2023-12-04 73.27 77.51 73.27 74.37 0.0M
2023-12-01 73.42 74.14 69.80 74.10 0.0M
2023-11-30 68.89 74.70 68.67 74.50 0.0M
2023-11-29 67.72 68.90 67.00 67.75 0.0M
2023-11-28 68.25 68.68 68.20 68.68 0.0M
2023-11-27 69.07 69.07 68.25 68.60 0.0M
2023-11-24 69.01 69.01 69.01 69.01 0.0M
2023-11-22 70.51 70.51 70.51 70.51 0.0M
2023-11-21 68.65 73.49 68.65 70.70 0.0M
2023-11-20 69.00 72.00 69.00 72.00 0.0M
2023-11-17 69.54 69.54 69.54 69.54 0.0M
2023-11-16 70.98 71.00 70.98 71.00 0.0M
2023-11-15 70.83 72.07 70.83 72.00 0.0M
2023-11-14 68.00 68.50 67.80 68.50 0.0M
2023-11-13 67.10 67.50 67.10 67.50 0.0M
2023-11-10 68.00 68.00 66.51 68.00 0.0M
2023-11-09 67.30 67.85 66.81 67.35 0.0M
2023-11-08 67.00 67.00 66.67 66.67 0.0M
2023-11-07 68.32 68.32 66.86 66.86 0.0M
2023-11-06 68.06 68.06 68.06 68.06 0.0M
2023-11-03 68.09 68.09 66.19 66.66 0.0M
2023-11-02 67.16 68.96 67.16 68.96 0.0M
2023-11-01 66.13 67.14 65.51 67.00 0.0M
2023-10-31 64.08 67.38 64.08 67.38 0.0M
2023-10-30 63.86 63.86 63.86 63.86 0.0M
2023-10-26 66.00 66.39 63.52 63.52 0.0M
2023-10-25 66.41 66.41 65.10 66.03 0.0M
2023-10-24 65.51 65.65 65.42 65.65 0.0M
2023-10-23 64.00 69.16 63.22 64.89 0.0M
2023-10-20 65.60 65.60 65.00 65.58 0.0M
2023-10-19 64.00 68.05 64.00 65.00 0.0M
2023-10-18 69.01 69.01 68.51 68.71 0.0M
2023-10-17 69.32 69.32 69.32 69.32 0.0M
2023-10-16 69.12 70.40 69.12 70.40 0.0M
2023-10-13 69.11 69.12 69.11 69.12 0.0M
2023-10-12 69.23 70.07 69.23 70.01 0.0M
2023-10-11 69.58 69.58 69.58 69.58 0.0M
2023-10-10 72.86 72.86 71.43 71.43 0.0M
2023-10-09 69.12 71.64 69.12 71.64 0.0M
2023-10-06 72.24 72.24 69.10 70.50 0.0M
2023-10-05 72.64 72.64 71.88 71.92 0.0M
2023-10-04 74.01 74.01 74.01 74.01 0.0M
2023-10-03 74.89 74.89 74.89 74.89 0.0M
2023-10-02 75.54 75.60 74.99 75.60 0.0M
2023-09-29 75.38 76.44 75.38 75.73 0.0M
2023-09-28 75.50 76.16 75.35 75.35 0.0M
2023-09-27 74.01 75.50 74.01 75.50 0.0M
2023-09-26 75.00 75.00 74.60 75.00 0.0M
2023-09-25 75.90 75.90 75.09 75.09 0.0M
2023-09-21 75.38 75.38 75.38 75.38 0.0M
2023-09-20 76.90 76.90 76.90 76.90 0.0M
2023-09-19 75.50 75.52 75.50 75.52 0.0M
2023-09-18 75.79 75.79 74.01 75.45 0.0M
2023-09-15 75.92 75.92 75.00 75.61 0.0M
2023-09-14 75.73 75.73 75.00 75.00 0.0M
2023-09-13 75.00 75.26 74.07 74.07 0.0M
2023-09-12 74.99 74.99 74.50 74.50 0.0M
2023-09-11 73.80 76.99 73.80 76.99 0.0M
2023-09-08 73.50 73.74 72.75 73.49 0.0M
2023-09-07 74.90 74.90 73.50 74.14 0.0M
2023-09-06 75.10 75.52 75.10 75.14 0.0M
2023-09-05 75.43 75.43 75.10 75.12 0.0M
2023-08-31 75.68 77.33 75.40 75.84 0.0M
2023-08-30 75.14 75.14 74.88 74.88 0.0M
2023-08-29 75.51 75.51 75.51 75.51 0.0M
2023-08-28 75.27 76.75 75.27 76.75 0.0M
2023-08-25 75.20 75.59 75.20 75.25 0.0M
2023-08-23 76.50 76.50 75.33 76.25 0.0M
2023-08-22 75.00 76.25 75.00 75.05 0.0M
2023-08-18 76.29 76.39 75.25 76.00 0.0M
2023-08-17 75.08 76.34 75.08 76.34 0.0M
2023-08-16 76.50 76.62 75.06 75.99 0.0M
2023-08-15 76.59 76.98 76.45 76.45 0.0M
2023-08-14 76.50 77.75 76.50 77.75 0.0M
2023-08-11 76.00 77.06 76.00 77.06 0.0M
2023-08-09 77.50 78.50 77.46 77.46 0.0M
2023-08-08 82.99 82.99 76.87 78.44 0.0M
2023-08-07 78.75 78.75 78.75 78.75 0.0M
2023-08-04 75.50 75.50 75.50 75.50 0.0M
2023-08-03 78.00 78.00 75.27 75.73 0.0M
2023-08-02 77.50 79.49 75.43 76.50 0.0M
2023-08-01 76.00 76.00 75.00 75.02 0.0M
2023-07-31 76.46 77.85 76.31 76.93 0.0M
2023-07-28 77.36 77.50 75.97 76.11 0.0M
2023-07-27 78.00 78.08 78.00 78.08 0.0M
2023-07-26 76.99 76.99 75.38 76.17 0.0M
2023-07-25 76.70 76.70 75.53 75.73 0.0M
2023-07-24 75.40 76.25 74.88 75.07 0.0M
2023-07-21 75.40 75.40 75.40 75.40 0.0M
2023-07-20 77.01 77.01 76.20 76.20 0.0M
2023-07-19 76.00 76.67 75.36 76.67 0.0M
2023-07-18 75.75 75.75 75.75 75.75 0.0M
2023-07-17 76.75 76.75 75.68 75.68 0.0M
2023-07-14 75.68 75.68 75.34 75.34 0.0M
2023-07-13 76.00 76.00 75.64 75.68 0.0M
2023-07-12 75.34 76.38 75.34 76.09 0.0M
2023-07-11 75.60 75.60 75.52 75.52 0.0M
2023-07-10 75.52 76.50 75.52 76.50 0.0M
2023-07-07 77.12 77.29 77.01 77.01 0.0M
2023-07-06 78.43 78.43 78.43 78.43 0.0M
2023-07-05 77.38 81.74 77.38 81.74 0.0M
2023-07-03 80.53 83.38 79.00 82.78 0.0M
2023-06-30 79.00 85.01 78.84 83.33 0.0M
2023-06-29 78.27 78.52 78.27 78.52 0.0M
2023-06-28 78.20 79.85 76.51 79.85 0.0M
2023-06-26 81.24 81.75 81.24 81.75 0.0M
2023-06-23 79.04 79.25 77.60 78.20 0.0M
2023-06-22 78.38 79.85 78.38 79.85 0.0M
2023-06-20 79.25 82.79 77.56 77.56 0.0M
2023-06-16 81.55 84.21 81.34 81.34 0.0M
2023-06-15 82.00 82.74 82.00 82.74 0.0M
2023-06-14 86.04 86.04 81.29 82.05 0.0M
2023-06-13 86.95 86.98 86.95 86.98 0.0M
2023-06-08 89.00 89.50 87.48 89.00 0.0M
2023-06-07 87.32 87.32 86.20 86.20 0.0M
2023-06-06 85.00 85.00 85.00 85.00 0.0M
2023-06-05 85.00 86.58 85.00 86.58 0.0M
2023-06-02 88.00 89.86 84.10 89.00 0.0M
2023-06-01 83.45 88.00 83.45 88.00 0.0M
2023-05-31 77.42 88.61 77.42 87.00 0.0M
2023-05-30 78.62 78.80 77.05 77.05 0.0M
2023-05-26 82.00 82.00 81.00 81.00 0.0M
2023-05-25 82.95 82.95 82.95 82.95 0.0M
2023-05-24 78.79 80.56 78.79 78.81 0.0M
2023-05-23 79.29 80.56 78.43 80.56 0.0M
2023-05-22 77.52 80.56 77.52 77.53 0.0M
2023-05-19 80.96 80.96 79.61 79.61 0.0M
2023-05-18 80.01 80.96 80.01 80.96 0.0M
2023-05-17 78.93 80.53 78.00 80.53 0.0M
2023-05-16 80.51 80.51 74.25 75.57 0.0M
2023-05-15 79.63 80.07 79.63 80.07 0.0M
2023-05-12 85.51 85.51 77.70 79.51 0.0M
2023-05-11 85.15 85.15 85.15 85.15 0.0M
2023-05-10 85.25 85.25 85.02 85.02 0.0M
2023-05-09 88.48 89.50 88.00 88.50 0.0M
2023-05-08 86.13 86.13 86.13 86.13 0.0M
2023-05-05 86.18 86.18 85.51 85.51 0.0M
2023-05-04 86.17 86.17 86.17 86.17 0.0M
2023-05-03 87.67 87.70 86.16 86.86 0.0M
2023-05-02 86.01 87.51 86.01 87.51 0.0M
2023-05-01 92.04 92.04 86.78 91.93 0.0M
2023-04-28 89.45 93.46 88.89 92.97 0.0M
2023-04-27 87.27 87.62 87.27 87.62 0.0M
2023-04-26 86.66 86.66 85.86 85.86 0.0M
2023-04-25 85.64 85.64 85.64 85.64 0.0M
2023-04-24 90.00 90.55 90.00 90.55 0.0M
2023-04-21 92.00 92.03 92.00 92.03 0.0M
2023-04-20 94.70 94.70 92.51 92.51 0.0M
2023-04-19 91.20 94.00 91.20 94.00 0.0M
2023-04-17 85.63 91.45 85.63 91.45 0.0M
2023-04-06 89.23 89.23 89.23 89.23 0.0M
2023-04-05 91.46 91.81 91.20 91.81 0.0M
2023-04-04 90.01 92.92 90.01 92.92 0.0M
2023-04-03 91.66 91.66 91.66 91.66 0.0M
2023-03-31 89.00 93.82 87.24 93.82 0.0M
2023-03-29 81.16 84.50 81.16 83.66 0.0M
2023-03-28 87.06 88.75 86.50 86.50 0.0M
2023-03-27 87.60 87.60 87.22 87.22 0.0M
2023-03-23 87.56 87.62 87.56 87.62 0.0M
2023-03-22 90.14 90.15 90.14 90.15 0.0M
2023-03-21 88.52 91.05 88.03 91.05 0.0M
2023-03-20 89.69 89.70 89.69 89.70 0.0M
2023-03-17 87.06 90.93 87.06 90.93 0.0M
2023-03-16 88.80 93.72 88.80 90.93 0.0M
2023-03-15 87.01 90.59 87.01 90.59 0.0M
2023-03-14 92.02 92.02 92.02 92.02 0.0M
2023-03-10 88.00 88.00 88.00 88.00 0.0M
2023-03-09 92.02 92.02 89.55 89.76 0.0M
2023-03-08 91.68 93.36 91.68 92.02 0.0M
2023-03-07 89.55 89.55 87.01 87.01 0.0M
2023-03-03 88.70 92.33 88.70 92.33 0.0M
2023-03-02 88.52 88.52 88.52 88.52 0.0M
2023-03-01 89.01 89.01 89.01 89.01 0.0M
2023-02-28 87.01 94.24 87.01 94.24 0.0M
2023-02-27 90.21 90.75 90.20 90.75 0.0M
2023-02-24 90.75 90.75 89.08 90.00 0.0M
2023-02-23 88.00 89.00 88.00 89.00 0.0M
2023-02-21 90.30 90.78 88.16 88.77 0.0M
2023-02-17 96.00 96.00 94.03 94.03 0.0M
2023-02-16 95.98 97.30 94.00 94.00 0.0M
2023-02-14 94.65 94.65 94.00 94.00 0.0M
2023-02-13 92.92 96.60 92.92 96.60 0.0M
2023-02-10 97.20 97.20 92.85 94.00 0.0M
2023-02-09 94.88 94.88 94.86 94.86 0.0M
2023-02-07 93.04 93.04 91.25 91.25 0.0M
2023-02-03 92.99 93.04 92.99 93.04 0.0M
2023-02-02 95.23 96.00 95.23 96.00 0.0M
2023-01-31 96.80 96.80 96.80 96.80 0.0M
2023-01-27 96.00 96.00 92.30 93.52 0.0M
2023-01-26 95.00 96.88 95.00 96.88 0.0M
2023-01-25 95.00 95.00 94.17 94.17 0.0M
2023-01-24 93.50 93.50 93.50 93.50 0.0M
2023-01-23 94.45 94.45 94.45 94.45 0.0M
2023-01-20 95.00 95.00 92.21 94.43 0.0M
2023-01-19 92.50 93.74 91.92 92.32 0.0M
2023-01-18 95.00 95.00 92.51 92.51 0.0M
2023-01-17 82.34 102.50 81.45 95.00 0.0M
2023-01-13 82.39 82.40 80.26 81.00 0.0M
2023-01-12 81.00 81.00 81.00 81.00 0.0M
2023-01-11 80.20 82.40 80.20 81.34 0.0M
2023-01-10 80.50 81.96 80.50 80.91 0.0M
2023-01-09 82.95 83.50 82.05 82.40 0.0M
2023-01-06 84.00 84.50 82.83 84.00 0.0M
2023-01-05 84.15 84.15 84.15 84.15 0.0M
2023-01-04 80.43 81.54 80.00 81.54 0.0M
2023-01-03 80.17 80.17 78.10 79.50 0.0M