DAN - Dana Incorporated

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr. 201826,4626,6425,4325,7925,791.186.221
18 abr. 201826,8426,9426,5526,6026,601.938.000
17 abr. 201826,8526,8526,5026,5926,59812.300
16 abr. 201826,0526,6425,8426,5126,511.002.900
13 abr. 201826,4326,4925,7325,8925,891.202.900
12 abr. 201826,2526,4726,1326,2126,211.409.700
11 abr. 201826,3626,4325,8326,0626,061.315.000
10 abr. 201826,7727,1326,5026,5326,532.128.700
09 abr. 201826,4426,5926,1526,2126,211.050.400
06 abr. 201826,6026,9225,8726,1426,141.305.100
05 abr. 201826,3326,9826,2226,7326,731.263.500
04 abr. 201825,4126,3225,3026,2226,221.226.800
03 abr. 201825,4626,0925,3026,0626,061.661.100
02 abr. 201825,6225,7024,6924,9924,991.476.100
29 mar. 201825,2626,0524,8825,7625,762.238.500
28 mar. 201825,1325,4024,6224,9924,991.851.300
27 mar. 201826,0826,1224,9325,1925,191.455.400
26 mar. 201825,6126,0625,3626,0126,012.366.200
23 mar. 201825,7725,9725,0825,1025,101.387.000
22 mar. 201826,7827,0325,7525,7625,761.387.000
21 mar. 201826,6727,2126,3527,1427,141.542.700
20 mar. 201826,5526,6826,1926,2626,261.320.600
19 mar. 201826,2926,6725,8626,4426,441.737.000
16 mar. 201826,1026,5125,7626,4126,413.440.300
15 mar. 201825,7226,2225,5026,1226,121.634.300
14 mar. 201826,4026,5725,5825,6225,622.022.500
13 mar. 201826,2226,7726,0126,1626,162.394.200
12 mar. 201827,0527,2426,1426,1426,142.392.400
09 mar. 201827,5527,8126,1827,1427,145.330.400
08 mar. 201826,3026,4925,8426,2026,201.274.200
07 mar. 201825,6626,3225,5326,2326,231.867.000
06 mar. 201826,4426,5825,4925,9025,902.524.300
05 mar. 201825,5426,3525,2026,3326,333.817.200
02 mar. 201826,1726,1725,4725,7525,752.243.000
01 mar. 201826,4327,1625,4126,5026,505.153.200
01 mar. 20180.1 Dividendo
28 feb. 201827,2627,4826,5526,5726,472.346.200
27 feb. 201828,1128,2727,2827,2827,181.252.000
26 feb. 201828,1028,1527,4228,1128,003.037.700
23 feb. 201828,1228,1727,7128,0127,901.007.900
22 feb. 201827,9928,1727,6827,8927,791.694.400
21 feb. 201828,0928,6127,9028,0027,891.372.100
20 feb. 201827,7328,4427,5928,0327,922.126.600
16 feb. 201828,2428,4927,6828,0127,901.359.900
15 feb. 201828,9729,0327,9928,4128,301.549.300
14 feb. 201828,5329,2528,2728,6028,492.424.900
13 feb. 201829,0930,0028,5428,9328,822.839.000
12 feb. 201829,5230,6429,3330,2430,132.310.100
09 feb. 201829,7529,8428,1429,3329,221.907.900
08 feb. 201830,6430,6429,2529,2529,141.694.200
07 feb. 201830,6531,1930,5830,6330,511.059.000
06 feb. 201828,9931,0228,5730,6830,562.510.000
05 feb. 201831,0931,6029,8329,8529,742.579.800
02 feb. 201833,0033,0731,3931,4531,331.230.500
01 feb. 201832,6933,4732,2933,3933,261.624.000
31 ene. 201833,5433,5432,7332,9932,871.119.000
30 ene. 201832,9433,3532,7433,2233,092.360.500
29 ene. 201833,4833,8533,2233,2233,091.889.500
26 ene. 201833,4533,6233,0233,6233,491.026.100
25 ene. 201833,9034,0633,0433,2233,09966.600
24 ene. 201833,5933,9033,1933,7233,591.136.600
23 ene. 201833,2733,3032,7933,2833,15889.000
22 ene. 201833,6833,6832,9633,3633,23862.200
19 ene. 201833,6833,7433,0733,5133,381.512.100
18 ene. 201834,1434,4633,3133,6833,551.045.900
17 ene. 201834,0134,8633,7634,5534,421.083.100
16 ene. 201835,0035,2733,7633,9333,802.547.600
12 ene. 201834,3435,0034,2934,8834,75649.100
11 ene. 201833,2834,3733,1834,2634,131.157.900
10 ene. 201834,0434,0433,0933,2533,121.504.300
09 ene. 201834,3034,5833,9634,1534,021.359.800
08 ene. 201834,6034,7734,1034,1834,051.358.800
05 ene. 201833,5434,4333,5134,3634,231.418.500
04 ene. 201832,3433,3332,3033,3033,172.139.900
03 ene. 201831,9332,1931,7332,1632,042.101.700
02 ene. 201832,1032,3631,7831,8531,731.996.100
29 dic. 201732,7632,8231,9932,0131,89906.600
28 dic. 201732,1832,7432,1532,7132,59541.500
27 dic. 201732,0532,2331,8532,0531,93758.100
26 dic. 201732,2032,3831,9932,0731,95682.000
22 dic. 201732,6932,7632,2232,3132,19340.800
21 dic. 201732,7932,9032,6232,6932,57620.600
20 dic. 201732,6932,8332,4132,6832,561.326.100
19 dic. 201732,3932,5632,2332,3932,27769.800
18 dic. 201732,0932,4531,9032,2132,091.221.700
15 dic. 201731,2832,0031,2331,6831,563.210.600
14 dic. 201731,7131,8430,9731,0630,94846.600
13 dic. 201732,1632,2631,6031,6431,521.120.500
12 dic. 201732,0232,2631,8631,8931,771.416.400
11 dic. 201732,0232,0531,6331,8431,721.496.400
08 dic. 201732,0932,2231,9632,0231,90749.500
07 dic. 201731,8032,0831,7131,8731,751.103.700
06 dic. 201732,1332,5131,7831,8031,68700.900
05 dic. 201732,2132,5331,9232,2232,101.516.100
04 dic. 201733,2433,3432,2732,2832,161.223.400
01 dic. 201733,0933,2131,4932,6732,551.114.000
30 nov. 201733,2533,4532,8233,0432,921.186.600
29 nov. 201732,8033,1232,6632,8932,771.194.800
28 nov. 201732,2032,8332,1632,8132,691.454.600
27 nov. 201731,7232,2731,6532,1031,982.095.200
*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