Mercados españoles cerrados

Douglas Emmett, Inc. (DEI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,32+0,31 (+2,38%)
Al cierre: 03:59PM EDT
13,31 -0,01 (-0,08%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202412,9813,3312,9813,3213,32889.466
18 abr 202412,9413,1112,8213,0113,011.346.800
17 abr 202412,8013,0512,7412,8812,881.362.700
16 abr 202412,7812,9012,5012,7612,761.473.900
15 abr 202413,3413,3912,8312,9312,931.582.200
12 abr 202413,3813,4513,0713,2613,261.879.000
11 abr 202413,2813,6213,1813,4913,491.821.400
10 abr 202413,5413,6112,9713,1713,172.384.700
09 abr 202413,7714,2713,7314,2414,241.671.300
08 abr 202413,3613,7813,2913,7613,761.015.800
05 abr 202412,9713,2012,9713,1213,12902.700
04 abr 202413,5513,6612,9913,0713,071.318.200
03 abr 202412,9813,4312,9813,3513,351.570.600
02 abr 202413,1413,1812,8913,1513,151.730.000
01 abr 202413,9013,9213,2713,3313,331.649.200
28 mar 202413,6214,0613,6113,8713,871.597.900
27 mar 202413,1713,6813,0713,6713,671.556.200
27 mar 20240.19 Dividendo
26 mar 202413,5813,6613,1413,1412,951.231.000
25 mar 202413,4713,7113,4713,5213,32863.600
22 mar 202414,2514,3013,3713,3813,191.565.400
21 mar 202413,7414,3113,6914,2414,032.191.200
20 mar 202413,1213,6512,9613,5913,391.621.700
19 mar 202413,2213,4112,9213,1712,981.846.800
18 mar 202413,1613,4113,1313,3213,131.447.700
15 mar 202412,7513,1512,7513,1412,952.832.100
14 mar 202413,3613,4012,7612,9112,722.006.100
13 mar 202413,5013,7313,4213,4313,241.170.000
12 mar 202413,6213,7913,4313,5013,301.223.700
11 mar 202413,6813,8813,6313,7013,501.565.900
08 mar 202413,8814,1213,6613,7813,581.594.700
07 mar 202413,6513,8013,4213,6113,411.485.000
06 mar 202413,9813,9813,2613,5113,311.705.700
05 mar 202413,2313,8713,1513,7213,522.044.900
04 mar 202413,3613,5113,0513,3913,201.437.500
01 mar 202413,2313,5312,9813,4213,231.553.500
29 feb 202413,1413,6413,0813,2213,033.361.500
28 feb 202412,9713,3212,9112,9512,762.101.200
27 feb 202413,2813,3213,0813,1512,96913.600
26 feb 202413,2913,4113,0413,1212,93933.500
23 feb 202413,4413,4513,1413,3113,121.443.900
22 feb 202413,5313,6013,3513,4213,231.584.400
21 feb 202413,4513,6313,4013,5313,331.279.600
20 feb 202413,4713,6313,3313,5413,341.350.700
16 feb 202413,3013,9013,0913,7513,551.466.600
15 feb 202413,0613,7113,0513,6613,462.185.100
14 feb 202412,9213,0812,8212,8812,691.685.500
13 feb 202412,8912,8912,3612,7112,533.438.200
12 feb 202413,3813,8213,3813,6313,432.452.200
09 feb 202413,6413,7413,1713,3213,131.515.700
08 feb 202413,0513,6913,0013,6313,432.850.400
07 feb 202412,9013,3012,8013,0812,893.861.600
06 feb 202412,6912,9312,5212,7312,552.618.300
05 feb 202412,8112,9412,6412,7712,591.801.400
02 feb 202412,9113,1712,6313,0512,861.731.800
01 feb 202413,5413,5612,8013,2213,032.603.700
31 ene 202414,0714,1413,4713,5513,352.965.800
30 ene 202414,3314,4214,1014,1513,951.499.900
29 ene 202414,5714,7514,4714,5314,321.764.800
26 ene 202414,5714,7614,4714,6314,421.208.300
25 ene 202414,7514,8314,4314,5114,301.163.500
24 ene 202414,8014,8014,2714,3814,171.083.200
23 ene 202414,9515,1114,4514,4914,281.599.900
22 ene 202414,4614,7914,3414,7714,562.827.800
19 ene 202413,7014,7013,5214,3214,116.305.800
18 ene 202413,7913,9013,4513,6013,402.303.900
17 ene 202413,7813,9113,3513,7213,522.495.500
16 ene 202414,2314,3314,0514,1613,961.822.100
12 ene 202414,4414,5014,2014,4414,232.041.600
11 ene 202414,3214,3513,9014,1513,952.190.900
10 ene 202414,1814,5714,1814,4814,271.440.700
09 ene 202414,2814,3914,1714,2314,022.085.500
08 ene 202414,3114,7114,1814,5814,372.277.900
05 ene 202414,0414,5113,9714,3114,102.608.600
04 ene 202414,0914,3813,9514,2614,052.215.400
03 ene 202414,6414,6413,9614,1913,982.499.300
02 ene 202414,9015,0914,5214,8414,632.978.700
29 dic 202314,7614,8414,4814,5014,292.427.200
28 dic 202314,6514,9914,6114,8514,641.998.400
28 dic 20230.19 Dividendo
27 dic 202315,1915,2314,7914,8914,495.100.800
26 dic 202315,0815,3414,9615,2214,812.100.900
22 dic 202315,2515,5314,9314,9914,582.266.300
21 dic 202315,4515,4514,8815,1014,692.617.000
20 dic 202315,1115,8815,0815,1814,773.177.100
19 dic 202315,2815,3215,0015,0914,683.086.200
18 dic 202315,3915,3914,9615,0014,592.025.300
15 dic 202315,7115,7915,1415,2914,884.621.900
14 dic 202315,4116,1215,4115,7615,333.540.800
13 dic 202313,9914,9913,8314,7714,373.758.900
12 dic 202314,2614,2613,8813,9113,532.022.000
11 dic 202314,2114,4414,1114,2013,821.221.600
08 dic 202314,0814,4013,9314,3113,922.284.800
07 dic 202313,7614,2113,7614,2013,821.760.800
06 dic 202313,8114,1113,6013,8213,452.841.400
05 dic 202313,6913,7013,2913,5313,162.085.700
04 dic 202313,5213,8513,3713,7713,402.749.800
01 dic 202312,2313,5712,1013,5513,183.390.100
30 nov 202312,3112,4612,1612,2211,892.689.800
29 nov 202312,2212,8312,1812,3011,973.228.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...