Mercados españoles cerrados

Diebold Nixdorf, Incorporated (DBD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,97-1,70 (-3,98%)
Al cierre: 04:00PM EDT
40,97 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 202442,2942,3540,0740,9740,97128.000
05 sept 202443,5144,1341,9042,6742,67124.700
04 sept 202442,4743,5642,3543,2543,2598.300
03 sept 202444,0944,5841,9042,5042,50202.400
30 ago 202444,1344,9143,7644,8244,82197.100
29 ago 202443,0843,8742,4543,6443,64131.600
28 ago 202441,6443,7441,3043,1243,12148.800
27 ago 202440,3041,0039,9040,9140,9184.400
26 ago 202440,0040,4339,4240,2540,25128.600
23 ago 202438,8740,1938,8739,6839,68145.500
22 ago 202439,1639,2837,7838,7038,7094.700
21 ago 202438,6939,3538,1939,2839,28189.500
20 ago 202438,0038,4436,9338,1938,19158.800
19 ago 202439,2239,2237,9438,1738,1780.700
16 ago 202440,4040,9038,7338,7638,76111.200
15 ago 202440,0141,4339,9840,4540,45101.400
14 ago 202438,8139,4037,9838,9538,95119.700
13 ago 202439,3939,6638,2438,5738,57100.200
12 ago 202437,9639,7937,9639,0639,06167.800
09 ago 202436,5440,6836,5337,8437,84206.600
08 ago 202440,8641,4834,3835,9335,93340.100
07 ago 202440,0142,4839,9640,9040,90331.900
06 ago 202435,6337,2735,5437,0337,03262.100
05 ago 202436,2436,5135,0635,7135,71193.200
02 ago 202439,9640,4738,3038,5438,54158.700
01 ago 202443,3343,7440,8841,4241,42200.600
31 jul 202443,7644,7343,3443,5543,55149.900
30 jul 202443,5143,6642,5543,1843,18135.700
29 jul 202443,8944,6243,2243,2443,24101.700
26 jul 202444,2244,3943,4443,6843,68123.200
25 jul 202443,8044,8143,2243,2543,25212.200
24 jul 202444,0845,1243,4743,5043,50160.900
23 jul 202443,1544,5642,5444,0944,09162.400
22 jul 202442,8743,5242,1243,1743,17170.400
19 jul 202442,5042,9342,1542,3242,32167.200
18 jul 202442,7243,7642,0142,4542,45203.700
17 jul 202444,5844,6342,4842,9942,99226.700
16 jul 202442,2844,7942,1044,6044,60265.500
15 jul 202441,2742,2840,6941,7141,71183.500
12 jul 202440,4241,2940,1140,7640,76255.900
11 jul 202440,7440,7439,3539,9939,99303.100
10 jul 202439,3539,7639,0839,4239,42213.300
09 jul 202440,5441,2038,9039,2339,23297.300
08 jul 202439,9540,6939,7540,5840,58178.600
05 jul 202439,9040,4038,6839,5439,54170.900
03 jul 202439,1140,3438,9440,3440,3494.000
02 jul 202440,2740,4738,4939,1739,17367.700
01 jul 202438,7640,2838,1940,2840,28281.400
28 jun 202437,1938,6037,0838,4838,484.263.000
27 jun 202437,1238,3536,8237,2637,26304.600
26 jun 202435,0037,0834,6937,0837,08325.100
25 jun 202437,1437,1435,1735,3935,39284.400
24 jun 202438,4438,4436,8837,0437,04305.100
21 jun 202438,9938,9938,0738,3038,30232.100
20 jun 202439,9040,1338,4539,0339,03194.600
18 jun 202440,7940,9239,9540,0440,0493.400
17 jun 202439,6440,9739,6440,9040,90115.000
14 jun 202439,8440,2639,2639,8239,82106.700
13 jun 202440,8240,8539,8840,3340,33209.100
12 jun 202441,2041,3540,5340,8440,84153.500
11 jun 202441,5041,5040,0240,5940,59197.600
10 jun 202441,4742,0240,9041,6941,69193.000
07 jun 202442,1442,7341,6141,9241,92150.800
06 jun 202443,0443,1241,9442,6242,62182.300
05 jun 202442,3043,0242,3042,7442,74139.300
04 jun 202443,2043,2041,8142,3042,30124.300
03 jun 202444,0044,1142,5943,4543,45160.800
31 may 202444,2144,2143,2343,7543,75680.700
30 may 202442,5944,3042,5943,9543,95191.200
29 may 202443,0943,6542,6042,9042,90149.500
28 may 202444,7444,9443,3843,5043,50271.800
24 may 202444,4044,7744,1344,6044,60298.700
23 may 202444,4744,8643,7544,3944,39195.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...