Mercados españoles cerrados

Designer Brands Inc. (DBI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,53+0,12 (+1,28%)
Al cierre: 04:00PM EDT
9,30 -0,23 (-2,41%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20249,659,879,489,539,531.182.125
02 may 20249,389,469,249,419,411.011.300
01 may 20249,329,559,189,199,191.049.800
30 abr 20249,379,519,259,299,29820.800
29 abr 20249,719,909,469,509,501.107.400
26 abr 20249,409,739,279,669,66826.400
25 abr 20249,269,469,089,339,331.039.800
24 abr 20249,599,739,409,449,441.164.100
23 abr 20248,909,768,859,699,691.490.100
22 abr 20248,839,178,738,858,851.389.600
19 abr 20248,488,818,488,798,791.165.300
18 abr 20248,658,808,498,518,51999.600
17 abr 20248,818,888,528,588,581.048.000
16 abr 20248,388,738,228,678,671.485.900
15 abr 20248,428,488,268,438,431.466.000
12 abr 20248,618,618,228,298,291.310.300
11 abr 20248,668,738,538,688,681.465.100
10 abr 20248,909,088,538,598,591.663.500
09 abr 20249,449,489,159,189,181.568.800
08 abr 202410,1710,219,439,449,441.588.900
05 abr 20249,9110,199,9110,0610,06819.700
04 abr 202410,2510,309,939,969,961.252.900
03 abr 202410,1010,4110,0010,1010,101.382.400
02 abr 202410,5810,679,9910,1110,111.655.000
01 abr 202410,9911,0610,7910,8310,831.856.300
28 mar 202410,6910,9410,6710,9310,931.344.000
27 mar 202410,4511,0110,4010,6210,622.353.800
27 mar 20240.05 Dividendo
26 mar 202411,0211,0410,4110,4110,361.716.400
25 mar 202411,3111,4810,9110,9110,861.509.800
22 mar 202410,8911,4810,6711,2211,172.372.600
21 mar 20248,3011,068,3010,8910,843.679.300
20 mar 202411,1211,5711,0311,5211,461.843.900
19 mar 202410,9811,1510,8311,1411,091.126.900
18 mar 202411,0111,3610,7211,1311,081.282.300
15 mar 202410,7011,0410,5111,0010,955.015.400
14 mar 202410,9011,0110,6210,7810,731.071.700
13 mar 202410,3110,9210,3110,8210,77975.800
12 mar 202410,3210,5110,2010,3610,311.331.000
11 mar 202410,0210,299,9910,2610,21880.400
08 mar 202410,4210,549,9110,039,981.255.800
07 mar 202410,4110,5110,1310,2510,201.132.300
06 mar 202410,7310,7310,1310,3210,271.188.000
05 mar 202410,3610,7910,3310,6710,62955.200
04 mar 202410,7710,8210,4010,4010,351.405.500
01 mar 202410,5510,9510,4110,7510,701.678.200
29 feb 202410,3310,7210,3210,5610,511.306.200
28 feb 202410,0610,309,9710,1310,08975.600
27 feb 20249,8210,429,8210,2210,171.279.400
26 feb 20249,659,819,619,739,68939.100
23 feb 20249,339,789,269,769,711.043.300
22 feb 20249,269,339,149,299,25856.900
21 feb 20248,869,238,799,199,15774.600
20 feb 20249,099,108,848,908,861.254.000
16 feb 20249,409,419,189,259,21977.500
15 feb 20249,219,609,209,569,511.048.400
14 feb 20249,189,208,839,149,101.185.400
13 feb 20249,279,368,949,008,961.682.400
12 feb 20249,489,939,489,829,771.158.600
09 feb 20249,549,569,269,489,43948.200
08 feb 20249,119,529,049,489,43916.100
07 feb 20249,129,158,949,089,04923.800
06 feb 20249,139,409,029,159,111.362.600
05 feb 20249,069,278,759,169,121.218.200
02 feb 20248,989,298,879,219,171.093.100
01 feb 20248,699,148,699,129,081.294.000
31 ene 20248,859,048,538,578,531.442.000
30 ene 20248,678,948,608,888,841.085.200
29 ene 20248,668,788,528,728,68930.100
26 ene 20248,558,698,558,668,62716.200
25 ene 20248,508,608,418,578,531.107.000
24 ene 20248,628,628,268,328,28760.300
23 ene 20248,718,798,308,458,411.054.700
22 ene 20248,278,538,248,518,471.308.400
19 ene 20248,308,378,028,238,191.739.900
18 ene 20248,338,398,118,268,221.788.700
17 ene 20248,298,298,128,248,201.114.000
16 ene 20248,548,638,258,428,381.263.200
12 ene 20248,888,978,628,688,64925.800
11 ene 20248,878,998,678,798,75996.500
10 ene 20248,759,038,738,988,941.550.400
09 ene 20248,808,888,658,788,741.432.900
08 ene 20248,508,968,498,918,871.465.500
05 ene 20248,488,668,378,508,461.262.700
04 ene 20248,628,708,468,528,481.089.300
03 ene 20248,859,028,528,628,581.735.100
02 ene 20248,839,248,709,008,961.306.500
29 dic 20239,199,298,848,858,811.349.200
28 dic 20239,229,309,149,259,21881.900
27 dic 20239,209,329,099,279,23871.900
26 dic 20238,829,278,819,219,171.050.200
22 dic 20238,618,938,578,808,761.025.800
21 dic 20238,778,878,648,868,821.298.800
20 dic 20238,959,028,588,588,541.481.400
19 dic 20238,949,028,818,988,941.582.700
18 dic 20238,849,038,618,858,811.909.100
15 dic 20239,009,008,598,868,8210.990.700
14 dic 20239,209,308,608,938,892.070.400
13 dic 20238,398,908,318,908,862.535.400
12 dic 20238,548,628,428,428,381.691.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...