Mercados españoles cerrados

Diebold Nixdorf, Incorporated (DBD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,96-0,24 (-0,54%)
A partir del 02:25PM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202444,4744,8643,7543,9643,9692.640
22 may 202444,7945,1544,1144,2044,20210.900
21 may 202444,1544,6243,4944,3944,39143.400
20 may 202443,9244,6043,8344,1444,14122.800
17 may 202443,4244,8143,1544,5444,54222.500
16 may 202443,0243,4042,8643,3043,30202.700
15 may 202442,7043,5542,0642,8542,85292.100
14 may 202442,7042,7342,0742,5242,52151.000
13 may 202441,5442,6141,5442,2542,25129.800
10 may 202441,0541,3340,5241,0041,00159.500
09 may 202440,5041,5240,3041,0041,00224.700
08 may 202440,2441,0940,0340,6440,64269.500
07 may 202439,4640,1938,6239,9339,93395.700
06 may 202438,5739,7638,1938,5038,50224.000
03 may 202437,2738,9937,2738,0038,00317.100
02 may 202432,0034,9232,0034,5234,52272.200
01 may 202431,4531,7130,3731,1631,16166.700
30 abr 202432,3032,6731,1931,6631,66103.300
29 abr 202432,1132,9832,1132,6032,6085.700
26 abr 202432,2832,3631,6032,0332,0359.600
25 abr 202432,5932,6431,5432,3232,32105.200
24 abr 202432,5933,1932,5432,9332,9394.100
23 abr 202431,3032,8531,3032,5232,5292.300
22 abr 202432,0932,2631,3131,3631,3663.700
19 abr 202431,8932,3731,6931,9331,93163.500
18 abr 202432,8033,0531,7732,0632,0690.900
17 abr 202433,3133,3432,7432,9032,9079.600
16 abr 202433,0933,3632,7333,1833,1879.300
15 abr 202433,3033,8532,4933,1033,10105.700
12 abr 202433,4333,4432,8533,0933,0962.900
11 abr 202433,2833,6332,4633,3933,3981.600
10 abr 202434,4434,4432,9733,0633,0681.100
09 abr 202434,3834,8333,7734,8334,8384.300
08 abr 202433,5834,3933,3434,3834,38109.200
05 abr 202433,4933,8833,2333,4433,44227.800
04 abr 202433,4534,0033,1433,4733,47149.800
03 abr 202433,7033,9133,0533,0933,09110.400
02 abr 202434,0234,3933,4933,5633,56145.600
01 abr 202434,5535,0134,0934,2334,23153.300
28 mar 202434,4834,7234,3534,4434,44268.600
27 mar 202434,8734,8934,4034,4834,48176.300
26 mar 202434,8335,1234,5734,6034,60165.200
25 mar 202434,6035,0534,3634,5334,5393.500
22 mar 202435,2235,2234,5734,8034,80103.700
21 mar 202435,5935,9235,2835,3135,31149.500
20 mar 202435,0135,9435,0135,5935,59349.900
19 mar 202435,0035,1234,7335,0135,01166.600
18 mar 202435,5535,5534,8335,0035,00205.800
15 mar 202433,7234,9633,4534,9634,96354.400
14 mar 202433,9035,2033,6333,8933,89185.500
13 mar 202434,3834,4433,7433,9233,9294.600
12 mar 202434,0134,4333,7134,2834,28106.800
11 mar 202434,9235,0033,8334,0634,0678.000
08 mar 202433,4434,7233,3434,7234,72128.300
07 mar 202433,1133,4532,9933,2233,22143.700
06 mar 202433,0233,2932,6432,8332,8350.700
05 mar 202432,7633,1932,3932,6432,64152.300
04 mar 202433,1333,5232,7532,8932,89186.500
01 mar 202433,4333,4331,9132,9832,98313.300
29 feb 202433,1833,5132,7532,9632,96333.100
28 feb 202433,4933,9232,4332,6132,61130.200
27 feb 202434,4334,5433,5533,7033,70141.300
26 feb 202434,5135,1833,9334,1834,18227.100
23 feb 202434,2934,6833,3034,5034,50262.700
22 feb 202434,2234,8133,6534,2634,26219.100
21 feb 202434,6234,6233,5433,9333,9388.200
20 feb 202433,7834,6733,4234,6734,67198.600
16 feb 202433,7734,2233,6033,6333,63167.100
15 feb 202433,8734,1832,7434,0034,00284.800
14 feb 202433,0534,5032,5933,5633,56318.700
13 feb 202432,2532,4031,4331,9431,94114.500
12 feb 202432,7633,4931,9332,4332,43140.000
09 feb 202431,0032,5730,9732,5732,57170.900
08 feb 202430,7631,0130,5330,9430,9494.600
07 feb 202430,4631,1730,3830,7830,7853.800
06 feb 202430,2130,5830,0130,2930,2992.700
05 feb 202430,2130,7230,0530,1230,1263.100
02 feb 202430,9831,1630,4730,5630,5656.800
01 feb 202430,8631,2530,6231,1431,1498.000
31 ene 202430,0131,2530,0130,4030,4061.900
30 ene 202430,8531,3030,1030,2630,26101.000
29 ene 202431,2331,5730,8331,0131,0161.700
26 ene 202431,0031,1730,6031,0931,0968.800
25 ene 202431,4131,7430,8531,0331,0356.400
24 ene 202431,6631,7731,0431,2531,2566.100
23 ene 202431,0731,5931,0131,2031,2094.100
22 ene 202431,2731,2730,6531,0031,00135.000
19 ene 202430,0630,9029,6330,9030,90162.000
18 ene 202429,2930,2229,2929,7529,75179.900
17 ene 202428,3929,2228,1629,2029,2080.700
16 ene 202428,6828,9328,2228,8328,8371.500
12 ene 202429,0529,2628,5128,5728,5747.300
11 ene 202428,4129,0328,0529,0029,00105.400
10 ene 202427,9628,5527,6628,5428,5459.500
09 ene 202428,0528,5927,8828,1228,1253.200
08 ene 202429,1329,3028,4128,4928,49168.700
05 ene 202427,9528,8427,8628,8428,84106.100
04 ene 202427,7528,3327,6627,9327,9384.500
03 ene 202428,0028,3127,5127,7427,74100.300
02 ene 202428,8828,8827,9928,3628,3683.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...