DAN - Dana Incorporated

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul. 201820,6521,1620,6521,0121,01818.152
16 jul. 201820,8321,0620,6920,7220,72972.500
13 jul. 201820,6120,9920,4820,8520,85894.900
12 jul. 201820,9820,9820,6120,7320,73723.900
11 jul. 201821,1821,2120,8120,8520,851.025.200
10 jul. 201821,1721,5521,0521,4521,451.501.600
09 jul. 201820,4221,2320,3121,0821,081.954.700
06 jul. 201820,4620,5120,1020,3820,381.837.900
05 jul. 201820,2120,6720,1420,4220,421.430.600
03 jul. 201820,3020,5519,8819,9319,93795.800
02 jul. 201819,8120,2419,4720,2120,212.165.700
29 jun. 201820,4720,7520,1720,1920,191.225.300
28 jun. 201820,5220,5219,9520,3020,301.007.400
27 jun. 201821,1021,3320,6120,6120,611.046.300
26 jun. 201821,0321,2320,7421,1221,121.294.600
25 jun. 201820,6921,3120,4020,9620,961.929.500
22 jun. 201821,0821,4320,7120,8820,882.948.700
21 jun. 201821,5721,5720,8720,8920,892.088.600
20 jun. 201821,8821,8821,4221,6821,681.005.700
19 jun. 201821,6221,9021,2221,7521,751.475.000
18 jun. 201821,6521,8921,5421,8721,871.597.200
15 jun. 201821,9021,9521,6121,8121,812.784.500
14 jun. 201821,9122,0721,7122,0022,001.646.800
13 jun. 201822,4522,4821,8021,8321,832.949.600
12 jun. 201822,8422,9322,4422,4522,451.154.100
11 jun. 201823,0823,1922,7422,8222,82677.200
08 jun. 201823,2123,4722,9523,0623,06934.300
07 jun. 201823,3423,6123,2023,2723,271.082.700
06 jun. 201823,1523,3822,8823,3823,38750.700
05 jun. 201822,8023,0622,6323,0623,06893.000
04 jun. 201822,6622,8822,6422,8122,81651.900
01 jun. 201822,9423,3022,6122,6722,672.158.700
31 may. 201822,6522,7922,0322,3022,301.923.100
30 may. 201822,7722,8622,4922,5322,531.522.200
29 may. 201823,0623,1422,3622,5522,551.058.400
25 may. 201823,3123,5223,2523,3123,311.301.300
24 may. 201823,4723,6223,2323,4223,421.069.300
23 may. 201823,8023,9523,4023,5523,551.238.600
22 may. 201824,5624,7223,9123,9523,951.795.500
21 may. 201824,4024,6724,2724,3224,321.851.600
18 may. 201824,2024,2923,9624,1924,191.367.400
17 may. 201824,0324,3223,9924,1224,121.140.200
16 may. 201823,7524,2323,6424,0624,06927.300
15 may. 201823,6423,8123,5623,7323,73741.100
14 may. 201823,7323,9423,6423,6823,681.374.900
11 may. 201824,0824,0823,5823,6523,65738.600
10 may. 201823,9424,1923,6723,9923,99930.100
10 may. 20180.1 Dividendo
09 may. 201823,8524,0223,5923,8623,76847.300
08 may. 201823,8523,9823,6023,7523,651.076.000
07 may. 201823,8824,0423,5723,8923,79915.400
04 may. 201823,5723,9823,4223,8323,73975.400
03 may. 201823,5023,6922,9923,5723,471.189.400
02 may. 201823,6224,1223,5223,6323,531.315.800
01 may. 201823,2123,7723,0223,6023,502.061.500
30 abr. 201826,0026,1523,5823,7323,632.400.100
27 abr. 201825,1725,2724,8424,9824,881.521.200
26 abr. 201825,2925,3824,9125,2625,15754.100
25 abr. 201824,9725,4124,8525,1625,05771.000
24 abr. 201825,7425,7624,7725,0924,981.331.900
23 abr. 201825,8025,8825,4225,5625,451.566.100
20 abr. 201825,6525,8425,4025,7025,59998.200
19 abr. 201826,4626,6425,4325,7925,681.186.800
18 abr. 201826,8426,9426,5526,6026,491.944.600
17 abr. 201826,8526,8526,5026,5926,48812.300
16 abr. 201826,0526,6425,8426,5126,401.002.900
13 abr. 201826,4326,4925,7325,8925,781.202.900
12 abr. 201826,2526,4726,1326,2126,101.409.700
11 abr. 201826,3626,4325,8326,0625,951.315.000
10 abr. 201826,7727,1326,5026,5326,422.128.700
09 abr. 201826,4426,5926,1526,2126,101.050.400
06 abr. 201826,6026,9225,8726,1426,031.305.100
05 abr. 201826,3326,9826,2226,7326,621.263.500
04 abr. 201825,4126,3225,3026,2226,111.226.800
03 abr. 201825,4626,0925,3026,0625,951.661.100
02 abr. 201825,6225,7024,6924,9924,891.476.100
29 mar. 201825,2626,0524,8825,7625,652.238.500
28 mar. 201825,1325,4024,6224,9924,891.851.300
27 mar. 201826,0826,1224,9325,1925,081.455.400
26 mar. 201825,6126,0625,3626,0125,902.366.200
23 mar. 201825,7725,9725,0825,1024,991.387.000
22 mar. 201826,7827,0325,7525,7625,651.387.000
21 mar. 201826,6727,2126,3527,1427,031.542.700
20 mar. 201826,5526,6826,1926,2626,151.320.600
19 mar. 201826,2926,6725,8626,4426,331.737.000
16 mar. 201826,1026,5125,7626,4126,303.440.300
15 mar. 201825,7226,2225,5026,1226,011.634.300
14 mar. 201826,4026,5725,5825,6225,512.022.500
13 mar. 201826,2226,7726,0126,1626,052.394.200
12 mar. 201827,0527,2426,1426,1426,032.392.400
09 mar. 201827,5527,8126,1827,1427,035.330.400
08 mar. 201826,3026,4925,8426,2026,091.274.200
07 mar. 201825,6626,3225,5326,2326,121.867.000
06 mar. 201826,4426,5825,4925,9025,792.524.300
05 mar. 201825,5426,3525,2026,3326,223.817.200
02 mar. 201826,1726,1725,4725,7525,642.243.000
01 mar. 201826,4327,1625,4126,5026,395.153.200
01 mar. 20180.1 Dividendo
28 feb. 201827,2627,4826,5526,5726,362.346.200
27 feb. 201828,1128,2727,2827,2827,061.252.000
*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