Mercados españoles cerrados

Dole plc (DOLE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,12+0,09 (+0,65%)
A partir del 03:31PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene 202213,1013,4013,0713,1313,13233.825
20 ene 202212,7813,3312,7413,0413,04788.300
19 ene 202213,0913,1312,6912,6912,69539.500
18 ene 202213,4013,5412,8213,0213,02684.900
14 ene 202213,4713,5813,3113,4313,43265.000
13 ene 202213,3313,5413,3313,4713,47341.500
12 ene 202213,0213,4112,9813,3213,32533.500
11 ene 202212,7712,9412,5312,9212,921.196.000
10 ene 202212,9813,0412,5512,7212,721.241.800
07 ene 202212,9013,2412,8513,1313,13247.200
06 ene 202213,1013,2712,9512,9612,96345.000
05 ene 202213,3013,4513,0013,0113,01764.900
04 ene 202213,4513,5013,2813,3113,31334.400
03 ene 202213,3213,5813,2213,4613,46311.300
31 dic 202113,0813,4013,0513,3213,32231.800
30 dic 202112,8713,2712,8113,1213,12577.500
29 dic 202113,1613,1812,7612,7912,79548.300
28 dic 202113,0513,2312,9613,1013,10580.300
27 dic 202113,1113,1812,8513,0513,05660.500
23 dic 202113,2013,3212,9113,0913,091.348.100
22 dic 202113,1113,4313,0013,2113,21590.300
21 dic 202113,5013,7013,0813,1113,11393.200
20 dic 202113,5913,5913,1513,4613,46538.600
17 dic 202113,2613,7813,1913,6713,67719.500
16 dic 202112,9313,4912,7613,3113,31508.600
16 dic 20210.08 Dividendo
15 dic 202112,9213,0912,3712,9412,86744.500
14 dic 202113,5113,5212,8612,9012,82499.900
13 dic 202113,2213,6213,2213,5313,45490.100
10 dic 202113,0113,4312,8313,2213,14737.800
09 dic 202112,5613,0212,5512,9612,88809.800
08 dic 202112,7512,8412,4312,6712,59575.800
07 dic 202112,7412,9812,6012,7512,67662.600
06 dic 202113,0213,0512,4412,8112,73587.700
03 dic 202113,0813,5212,1512,8212,741.514.400
02 dic 202112,8113,2512,7513,1613,08786.500
01 dic 202113,1413,2212,8212,8612,78479.200
30 nov 202112,9713,0012,6512,9312,85453.100
29 nov 202113,4013,4113,0013,0212,94296.400
26 nov 202113,5013,6313,1013,2813,20343.700
24 nov 202113,4113,7513,1613,7213,64556.000
23 nov 202113,8013,8613,2313,3313,25366.100
22 nov 202113,5513,8613,4913,8113,72332.100
19 nov 202113,7013,8313,4913,5213,44241.400
18 nov 202113,8013,9213,6413,8113,72429.400
17 nov 202113,9314,0413,6513,7413,66647.200
16 nov 202114,1814,2513,9213,9313,84224.100
15 nov 202114,0114,2814,0014,2514,16237.900
12 nov 202113,9114,1213,7314,0013,91261.800
11 nov 202114,1314,1313,8313,9113,82144.800
10 nov 202114,2014,3913,8914,0013,91493.700
09 nov 202113,7014,1613,5414,0513,96439.600
08 nov 202113,7913,8313,5213,6313,55391.700
05 nov 202113,9013,9113,6113,6513,57420.500
04 nov 202114,3814,3813,5113,7213,641.379.700
03 nov 202114,7714,8514,2814,3614,27726.200
02 nov 202114,8914,9014,6014,7514,66222.500
01 nov 202114,7815,0114,5114,9014,81401.500
29 oct 202114,5314,8014,4814,6014,51585.000
28 oct 202114,7514,8814,4314,5814,49431.200
27 oct 202114,6614,8214,4414,7214,63486.500
26 oct 202114,8314,9314,6214,6614,57459.200
25 oct 202115,2715,2714,6114,7814,69884.500
22 oct 202115,3915,4515,2115,2515,16268.600
21 oct 202115,3215,5015,2015,4315,33221.900
20 oct 202114,9215,4314,9015,3215,23352.900
19 oct 202114,7614,9114,6014,9114,82438.300
18 oct 202115,0015,0014,7514,8514,76348.500
15 oct 202115,0615,1814,9515,0414,95137.300
14 oct 202115,0315,1814,8514,9614,87299.700
13 oct 202115,1015,2515,0015,0114,92161.900
12 oct 202115,3415,3415,0515,1215,03246.100
11 oct 202114,9715,3914,9715,3215,23161.000
08 oct 202115,0915,2414,9214,9714,88488.700
07 oct 202115,3615,5815,1215,2015,11462.600
06 oct 202115,3015,5815,2015,4815,38243.100
05 oct 202115,2515,4815,1615,3115,22368.500
04 oct 202115,6715,8315,0515,1815,09943.900
01 oct 202117,1117,1615,3715,7115,611.309.400
30 sept 202117,1917,6616,2616,9616,864.134.400
29 sept 202114,9816,1514,9815,8515,751.818.600
28 sept 202114,7615,1914,7315,0214,93485.900
27 sept 202114,8414,9514,6214,6714,58508.400
24 sept 202114,8815,1514,8614,8914,80273.300
23 sept 202115,0115,1214,7614,9614,87470.800
22 sept 202115,4715,5414,9014,9214,83408.700
21 sept 202115,3615,7915,2015,2915,20785.200
20 sept 202114,7515,2914,6715,2815,19352.100
17 sept 202114,8515,0414,8314,8814,791.694.600
16 sept 202115,1015,1314,7914,8114,72909.400
15 sept 202114,6614,9514,5814,8714,78529.400
14 sept 202114,8514,8614,6514,7214,63264.200
13 sept 202114,9015,0114,7514,7814,69339.800
10 sept 202114,9014,9814,6014,7014,61389.000
09 sept 202115,0015,1814,7614,7814,69880.500
08 sept 202115,3015,3015,0015,0014,91465.900
07 sept 202115,8116,0015,3015,3615,27365.300
03 sept 202116,2916,3415,7215,7915,69284.400
02 sept 202116,4516,4516,2016,2316,13183.400
01 sept 202116,2516,3816,1016,3616,26299.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...