DAN - Dana Incorporated

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 201833,2733,3032,7933,2233,22466.343
22 ene. 201833,6833,6832,9633,3633,36860.200
19 ene. 201833,6833,7433,0733,5133,511.512.100
18 ene. 201834,1434,4633,3133,6833,681.045.900
17 ene. 201834,0134,8633,7634,5534,551.083.100
16 ene. 201835,0035,2733,7633,9333,932.547.600
12 ene. 201834,3435,0034,2934,8834,88649.100
11 ene. 201833,2834,3733,1834,2634,261.157.900
10 ene. 201834,0434,0433,0933,2533,251.504.300
09 ene. 201834,3034,5833,9634,1534,151.359.800
08 ene. 201834,6034,7734,1034,1834,181.358.800
05 ene. 201833,5434,4333,5134,3634,361.418.500
04 ene. 201832,3433,3332,3033,3033,302.139.900
03 ene. 201831,9332,1931,7332,1632,162.101.700
02 ene. 201832,1032,3631,7831,8531,851.996.100
29 dic. 201732,7632,8231,9932,0132,01906.600
28 dic. 201732,1832,7432,1532,7132,71541.500
27 dic. 201732,0532,2331,8532,0532,05758.100
26 dic. 201732,2032,3831,9932,0732,07682.000
22 dic. 201732,6932,7632,2232,3132,31340.800
21 dic. 201732,7932,9032,6232,6932,69620.600
20 dic. 201732,6932,8332,4132,6832,681.326.100
19 dic. 201732,3932,5632,2332,3932,39769.800
18 dic. 201732,0932,4531,9032,2132,211.221.700
15 dic. 201731,2832,0031,2331,6831,683.210.600
14 dic. 201731,7131,8430,9731,0631,06846.600
13 dic. 201732,1632,2631,6031,6431,641.120.500
12 dic. 201732,0232,2631,8631,8931,891.416.400
11 dic. 201732,0232,0531,6331,8431,841.496.400
08 dic. 201732,0932,2231,9632,0232,02749.500
07 dic. 201731,8032,0831,7131,8731,871.103.700
06 dic. 201732,1332,5131,7831,8031,80700.900
05 dic. 201732,2132,5331,9232,2232,221.516.100
04 dic. 201733,2433,3432,2732,2832,281.223.400
01 dic. 201733,0933,2131,4932,6732,671.114.000
30 nov. 201733,2533,4532,8233,0433,041.186.600
29 nov. 201732,8033,1232,6632,8932,891.194.800
28 nov. 201732,2032,8332,1632,8132,811.454.600
27 nov. 201731,7232,2731,6532,1032,102.095.200
24 nov. 201731,9332,0431,6431,6831,68277.000
22 nov. 201731,9332,0631,6031,8231,82817.000
21 nov. 201731,8232,1431,6931,8731,87936.900
20 nov. 201731,1731,8031,1131,6931,69904.500
17 nov. 201730,6131,5930,3531,1831,181.377.600
16 nov. 201730,4731,1130,4331,0031,00947.300
15 nov. 201730,5530,6930,1530,3230,321.517.400
14 nov. 201730,3630,8130,1030,7930,791.624.500
13 nov. 201730,6730,8630,4730,6530,651.506.600
10 nov. 201730,4730,7430,3430,5730,571.504.600
09 nov. 201730,7230,9030,3330,5830,581.056.500
09 nov. 20170.06 Dividendo
08 nov. 201730,6531,2430,5231,1931,131.201.600
07 nov. 201730,8431,0230,5630,8330,771.329.600
06 nov. 201731,3731,5930,8330,8830,821.202.100
03 nov. 201731,3731,9131,3331,3431,281.971.100
02 nov. 201730,7831,4130,6131,3731,311.607.100
01 nov. 201730,9431,2930,5830,8830,822.054.500
31 oct. 201730,0730,6129,8030,4930,431.694.600
30 oct. 201729,9429,9929,4129,7229,661.434.300
27 oct. 201729,7830,5229,2630,1830,122.230.600
26 oct. 201728,8029,5228,8029,4229,362.390.700
25 oct. 201729,1929,2928,2928,8128,751.426.200
24 oct. 201729,4829,7029,3329,3729,311.054.300
23 oct. 201729,3129,4029,0029,0428,98690.400
20 oct. 201729,5229,6429,2429,2729,21820.100
19 oct. 201728,9029,2428,6929,2229,16822.700
18 oct. 201729,1029,1928,9629,0729,011.132.000
17 oct. 201729,0329,3128,8429,0028,941.081.000
16 oct. 201728,6329,0228,4729,0128,951.358.500
13 oct. 201728,5728,7928,3428,3528,30809.200
12 oct. 201728,2128,6528,0128,3928,34985.800
11 oct. 201728,4328,4928,2528,4828,43641.500
10 oct. 201728,4528,5628,1328,4428,39741.000
09 oct. 201728,5828,6728,2528,3628,31471.400
06 oct. 201728,4428,5828,2528,4328,38681.900
05 oct. 201728,5228,6228,3928,4928,44622.200
04 oct. 201728,0928,7528,0828,4628,411.810.200
03 oct. 201729,0029,1628,0628,0828,032.740.800
02 oct. 201728,0728,8228,0328,7928,731.150.100
29 sept. 201727,9728,1727,7627,9627,91800.900
28 sept. 201728,0728,1927,7728,0227,971.213.100
27 sept. 201727,9128,2527,6128,0828,031.198.200
26 sept. 201727,7427,9427,5527,7827,732.185.300
25 sept. 201727,1227,6127,0427,5927,541.156.100
22 sept. 201726,8627,4126,8027,2627,21864.100
21 sept. 201726,7426,8826,6026,8526,80719.800
20 sept. 201726,7826,9326,6526,7326,68994.800
19 sept. 201726,5526,8526,4626,7926,74776.500
18 sept. 201726,7926,9326,3626,5426,491.097.600
15 sept. 201726,0526,5025,9426,4626,411.792.600
14 sept. 201725,1626,0725,1626,0025,951.254.900
13 sept. 201724,8625,2824,8125,2425,191.058.000
12 sept. 201724,5324,9324,3824,9224,87873.400
11 sept. 201724,4024,6324,3324,3824,33827.900
08 sept. 201724,1124,3224,0024,2324,18894.100
07 sept. 201724,2724,2824,0624,1824,13653.000
06 sept. 201724,0624,3024,0024,2124,16986.300
05 sept. 201724,3324,4723,8423,9123,86744.900
01 sept. 201724,2124,4424,1124,3524,301.153.600
31 ago. 201723,9024,2123,9024,0724,02901.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines