Mercados españoles cerrados en 39 mins

Dole plc (DOLE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,00+0,11 (+0,69%)
A partir del 10:51AM EDT. Mercado abierto.
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 202415,9416,0815,9416,0016,0078.533
12 sept 202415,6015,8915,5515,8915,89892.700
11 sept 202415,4915,6115,2915,5715,57982.600
11 sept 20240.08 Dividendo
10 sept 202415,7315,8015,5515,6615,58746.800
09 sept 202415,8915,8915,6215,6815,60527.200
06 sept 202416,2016,2615,9115,9415,86697.000
05 sept 202416,2216,3016,1616,2416,161.223.600
04 sept 202415,9716,1215,9416,1216,04648.300
03 sept 202416,0616,0915,9315,9715,89539.800
30 ago 202416,1516,2215,9916,1116,03681.700
29 ago 202416,2216,2215,9616,1516,07968.600
28 ago 202416,2116,2516,0316,0715,99877.300
27 ago 202415,8116,2015,8116,1916,111.395.800
26 ago 202415,9015,9915,8215,9315,85903.500
23 ago 202415,7515,8615,7215,8015,72926.800
22 ago 202415,6115,7315,4815,7215,64825.800
21 ago 202415,7015,7015,4315,5415,46406.900
20 ago 202415,6515,6715,4215,6015,521.037.900
19 ago 202415,3915,7315,3915,6315,551.280.700
16 ago 202415,3215,4915,2615,3615,281.249.000
15 ago 202415,0015,4714,9415,2715,191.147.900
14 ago 202414,3514,8213,7714,7914,711.094.700
13 ago 202414,4814,5614,3514,5514,48688.300
12 ago 202414,5014,5914,3614,3914,32643.800
09 ago 202414,7014,7014,5314,5514,48573.700
08 ago 202414,6414,8814,6114,6914,611.262.200
07 ago 202414,4014,6314,3014,5914,521.129.200
06 ago 202414,2014,5314,1214,3614,29560.400
05 ago 202414,3714,4314,0414,3014,23609.400
02 ago 202414,5514,8614,5014,7014,62642.200
01 ago 202414,8014,9314,6114,7614,68654.500
31 jul 202414,8515,0014,7614,8514,77942.900
30 jul 202414,6314,9914,5314,8714,79707.100
29 jul 202414,5914,7014,4614,6414,57790.200
26 jul 202414,5014,5714,3914,5214,45548.400
25 jul 202414,1514,5114,1514,4714,40612.100
24 jul 202413,7614,1713,7614,1214,051.207.800
23 jul 202413,5713,9413,4713,8913,82660.600
22 jul 202413,5413,6113,2913,5613,49415.400
19 jul 202413,6513,6513,4613,5313,46393.500
18 jul 202413,5613,8313,5013,6513,58372.500
17 jul 202413,2813,8913,1713,6713,60716.900
16 jul 202413,0513,2812,9613,2813,21660.800
15 jul 202412,8613,0312,8012,9612,89548.800
12 jul 202412,8112,9412,7412,8112,74400.000
11 jul 202412,3512,7012,3412,6712,61825.100
10 jul 202412,2812,3812,2712,3312,27399.500
09 jul 202412,2112,3212,1612,2812,22306.200
08 jul 202412,2812,3812,1912,2512,19671.500
05 jul 202412,2912,2912,1412,2612,20510.400
03 jul 202412,2812,3812,2312,3512,29267.500
02 jul 202412,1912,3112,1412,3112,25249.500
01 jul 202412,2912,3112,1412,1712,11372.600
28 jun 202412,2912,2912,0612,2412,183.119.800
27 jun 202412,3812,3812,2012,2312,17291.100
26 jun 202412,1312,3112,0812,2812,22440.300
25 jun 202412,2312,2412,1012,2212,16510.500
24 jun 202412,1112,2612,0512,2312,17504.100
21 jun 202412,0112,1012,0112,0812,021.018.900
20 jun 202411,8812,0011,8811,9811,92377.500
18 jun 202412,0312,0711,9211,9711,91630.600
17 jun 202411,8512,0711,7712,0011,94556.400
14 jun 202411,8711,9411,8111,8611,80636.500
13 jun 202412,1012,1411,9312,0311,97915.800
12 jun 202412,2512,4612,1412,1612,10578.000
12 jun 20240.08 Dividendo
11 jun 202412,1112,2712,1012,1912,05725.900
10 jun 202412,0212,1711,9312,1211,98571.900
07 jun 202412,1512,1712,0012,0511,91546.900
06 jun 202412,1912,3012,1512,1912,05303.500
05 jun 202412,1812,2412,1212,2112,07296.600
04 jun 202412,2612,2712,1412,1812,04447.700
03 jun 202412,4512,4512,2012,3112,17348.500
31 may 202412,2312,3712,1312,3712,23400.500
30 may 202412,3412,3412,1312,2112,07357.100
29 may 202412,2412,2412,1312,2212,08517.900
28 may 202412,2512,5312,2512,3512,21461.800
24 may 202412,3912,3912,2212,3112,17455.600
23 may 202412,7012,7312,2812,3212,18670.200
22 may 202412,9112,9412,6912,7012,55443.300
21 may 202413,0713,0812,9212,9512,80515.500
20 may 202412,8113,1712,7813,0312,881.871.800
17 may 202412,8012,8612,6712,8312,681.032.300
16 may 202412,7412,8112,5212,7512,601.344.200
15 may 202413,1213,2312,3812,7212,571.944.200
14 may 202412,3512,3612,2012,2612,121.172.400
13 may 202412,3912,4412,2012,2212,08769.600
10 may 202412,3612,3912,1412,3112,17544.100
09 may 202412,4812,5012,3612,3712,23548.000
08 may 202412,3612,5112,3612,4912,34444.000
07 may 202412,4912,5012,3612,4412,30338.300
06 may 202412,4812,5212,4012,4212,28328.300
03 may 202412,3812,5612,0012,4412,301.354.400
02 may 202412,2012,3212,1812,2812,14424.400
01 may 202412,2012,3012,1512,1812,04398.300
30 abr 202412,3312,3312,1512,1712,03235.300
29 abr 202412,1812,3512,1812,3412,20233.900
26 abr 202412,2312,2812,1712,1812,04214.900
25 abr 202412,2912,3312,1112,2012,06259.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...