Mercados españoles cerrados

Dana Incorporated (DAN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,15+0,14 (+1,17%)
Al cierre: 04:00PM EDT
12,12 -0,03 (-0,25%)
Después del cierre: 05:47PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202411,9012,2111,9012,1512,151.880.800
18 abr 202411,9412,1311,8312,0112,011.601.800
17 abr 202411,9512,0911,8711,8811,881.723.000
16 abr 202411,7811,9411,6411,8711,871.461.800
15 abr 202412,1212,1311,8311,9211,921.897.500
12 abr 202412,2912,3812,0012,0112,011.777.800
11 abr 202412,3112,4412,1512,4412,44780.700
10 abr 202412,4812,5112,2412,3312,331.125.100
09 abr 202412,8612,9812,7712,9512,95883.100
08 abr 202412,7212,9912,7212,8112,81903.100
05 abr 202412,3612,6412,3612,5812,58966.300
04 abr 202412,6512,8912,4112,4312,431.025.800
03 abr 202412,2812,5312,2812,4512,45955.500
02 abr 202412,4312,4712,3012,3912,391.157.700
01 abr 202412,7312,8312,6012,6412,641.040.300
28 mar 202412,7312,8712,6612,7012,701.906.500
27 mar 202412,4112,7612,3112,7412,741.621.300
26 mar 202412,4212,4912,2412,2612,262.687.800
25 mar 202412,2912,4012,1912,3812,381.315.800
22 mar 202412,4612,5012,2012,2612,261.192.800
21 mar 202412,2812,4912,1712,4712,471.435.800
20 mar 202411,8812,2011,7712,1412,141.685.200
19 mar 202411,6911,9111,6611,8411,842.659.600
18 mar 202411,6911,9511,4811,7211,722.215.700
15 mar 202411,5911,8611,5711,6211,622.205.400
14 mar 202411,8411,8811,4211,5511,551.649.700
13 mar 202412,1812,4411,9311,9411,943.054.800
12 mar 202412,1312,2511,9912,2512,251.205.700
11 mar 202412,1812,3512,0812,1812,181.311.200
08 mar 202412,6512,8112,1512,1812,182.572.400
07 mar 202412,4212,8212,4212,5112,512.319.100
06 mar 202412,5012,5012,2612,4012,40661.700
05 mar 202412,3212,6412,2912,3912,39857.100
04 mar 202412,7012,7012,2812,4412,44739.200
01 mar 202412,5512,7612,2212,7412,742.401.700
29 feb 202412,2012,5512,1212,5012,502.055.900
29 feb 20240.1 Dividendo
28 feb 202412,1312,3712,1112,1512,051.002.300
27 feb 202412,4112,6112,1612,3012,201.169.100
26 feb 202412,4912,6912,1112,1912,091.414.300
23 feb 202412,4912,7312,3512,6312,531.396.300
22 feb 202412,3412,5412,2312,5012,401.610.700
21 feb 202412,3012,5311,9312,3312,231.230.200
20 feb 202412,5412,9712,1812,4612,362.099.100
16 feb 202413,5713,8413,5113,5213,411.417.100
15 feb 202413,5313,8713,4613,8713,76910.400
14 feb 202413,5313,5313,2313,3513,24844.500
13 feb 202413,3213,4113,1213,2213,111.243.700
12 feb 202413,6214,0313,6213,8613,75975.000
09 feb 202413,5113,6713,3513,6213,51964.600
08 feb 202413,4613,5313,2013,5013,39825.600
07 feb 202413,9013,9013,4413,4613,35708.200
06 feb 202413,4013,8913,4013,8313,72751.100
05 feb 202413,5613,7713,4013,5013,39594.500
02 feb 202413,7613,9713,4613,8313,72745.100
01 feb 202413,7514,0313,5614,0113,89691.400
31 ene 202413,8214,0913,5513,5613,45761.000
30 ene 202413,8014,0013,7213,8213,71697.000
29 ene 202413,5813,8613,4913,8213,71569.200
26 ene 202413,7513,9813,6613,6713,56595.100
25 ene 202413,3413,6113,2213,6013,49784.000
24 ene 202413,5313,5313,0713,1513,04559.000
23 ene 202413,5913,7213,3113,3713,26756.200
22 ene 202413,2113,5013,2013,3313,22807.700
19 ene 202413,0013,1512,8413,1213,01792.400
18 ene 202413,0413,0912,8213,0212,911.027.000
17 ene 202412,6712,9012,5812,8512,74850.300
16 ene 202412,8413,1112,6913,0612,951.798.600
12 ene 202413,6613,6613,1013,1113,00552.600
11 ene 202413,4813,4813,2213,3813,27734.800
10 ene 202413,5113,6313,2713,5113,401.076.100
09 ene 202413,7513,8213,5113,5413,43684.400
08 ene 202413,6514,0813,6214,0213,901.683.600
05 ene 202413,5814,0213,4813,6713,56757.900
04 ene 202413,6013,7113,4513,5813,471.123.800
03 ene 202414,2614,4413,6213,7013,591.251.800
02 ene 202414,4214,8914,4114,5514,43683.100
29 dic 202314,8314,9214,6014,6114,49584.200
28 dic 202314,7814,9614,7014,9014,78582.800
27 dic 202314,9515,0714,8214,8814,76689.600
26 dic 202314,8915,0414,7014,9514,83650.900
22 dic 202314,7214,8714,6614,7414,62535.300
21 dic 202314,5214,6814,4414,6414,52701.400
20 dic 202314,5214,8414,3314,3514,23713.900
19 dic 202314,3614,6614,3014,6214,50934.900
18 dic 202314,5614,6314,2414,2614,141.037.300
15 dic 202314,7214,7214,2314,4014,282.892.800
14 dic 202314,1814,7514,0914,6814,562.146.400
13 dic 202313,7513,8213,0513,8113,702.000.000
12 dic 202313,8413,9313,6913,8113,70793.400
11 dic 202313,6913,9713,6613,9013,79713.300
08 dic 202313,8714,0013,6713,6713,561.624.400
07 dic 202313,7913,9413,6413,9413,831.186.200
06 dic 202313,9014,1913,7413,7613,65839.500
05 dic 202313,8013,8313,6013,7013,591.143.200
04 dic 202313,6213,9413,5913,9113,80851.200
01 dic 202313,1413,7013,1413,6913,58928.300
30 nov 202313,2913,3713,1213,2113,10927.100
29 nov 202313,3013,4713,2013,2413,13859.500
28 nov 202312,9013,1012,7213,0112,90746.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...