Mercados españoles cerrados en 7 hrs 6 min

Dorman Products, Inc. (DORM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,79+0,39 (+0,44%)
Al cierre: 04:00PM EDT
88,79 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202488,4589,2088,0988,7988,7967.900
19 abr 202487,4988,9887,4288,4088,4098.500
18 abr 202488,0189,7987,6287,9187,9189.900
17 abr 202489,3289,3287,6588,0088,0094.600
16 abr 202489,1390,1088,2788,9588,9580.000
15 abr 202490,6990,9589,2289,7689,7673.900
12 abr 202491,2791,4189,6890,0590,0553.600
11 abr 202492,5592,7590,8192,1892,18117.500
10 abr 202493,4393,4391,3591,8391,83109.300
09 abr 202495,9496,4594,6295,6295,6256.300
08 abr 202497,2498,3895,4195,8295,82134.300
05 abr 202495,3996,9595,3996,3796,3781.800
04 abr 202498,1698,5595,3295,7495,74103.500
03 abr 202495,6997,6995,6997,6097,60121.200
02 abr 202496,6996,7495,1296,6796,67146.300
01 abr 202496,2798,1295,5797,5097,50108.300
28 mar 202498,3198,3195,8096,3996,39126.800
27 mar 202493,9997,7093,0297,4397,43177.200
26 mar 202493,5993,9693,0493,0493,04103.000
25 mar 202494,0094,9292,6193,5393,5386.200
22 mar 202493,9094,9593,0693,7593,7584.700
21 mar 202493,9994,3093,1693,4993,49143.100
20 mar 202490,6693,9690,6693,4793,47137.500
19 mar 202490,2191,4889,5690,6590,6579.200
18 mar 202490,1491,5489,6190,3290,32115.800
15 mar 202490,5391,7190,0390,3990,39269.300
14 mar 202490,7591,3989,5190,4090,40165.500
13 mar 202490,5291,4390,2290,7590,75157.300
12 mar 202490,8991,3090,0090,7790,7788.700
11 mar 202490,6391,2490,0291,1091,1059.100
08 mar 202492,2993,2090,5590,8190,8175.300
07 mar 202491,9592,6589,9891,4391,43109.700
06 mar 202491,6192,0990,4391,0191,0176.500
05 mar 202490,2692,3890,2691,1691,1689.900
04 mar 202492,9694,0090,3790,4790,4792.300
01 mar 202493,7694,1091,3893,2293,22124.400
29 feb 202495,1695,6093,0894,2294,22156.400
28 feb 202494,7895,2992,7592,9192,91169.100
27 feb 202490,0096,4288,9096,2796,27313.000
26 feb 202482,2483,9581,2483,0983,09172.600
23 feb 202480,9983,4180,8382,7382,73217.400
22 feb 202482,5083,7180,6781,1681,16238.300
21 feb 202481,7483,1381,7482,8282,82230.100
20 feb 202480,8082,6880,2881,9081,90172.400
16 feb 202483,7383,7982,0882,2482,24213.300
15 feb 202484,0884,9883,0584,0384,0393.400
14 feb 202482,5683,1582,3083,0683,0691.100
13 feb 202481,0785,3480,3381,3581,35148.100
12 feb 202483,9585,1083,3683,9883,98167.600
09 feb 202481,0684,2181,0683,4683,46139.300
08 feb 202481,1581,9780,7481,6681,6684.700
07 feb 202481,5582,3180,4381,4081,4082.400
06 feb 202479,8182,4579,8181,7181,7188.100
05 feb 202481,7881,7879,4379,6479,64134.600
02 feb 202482,4383,2681,1882,7982,79100.100
01 feb 202481,4283,3881,0383,3883,38105.600
31 ene 202483,6984,4181,3781,4181,41108.100
30 ene 202485,1185,8183,5683,6483,64101.600
29 ene 202484,8785,7584,2885,6285,6291.400
26 ene 202485,4286,1784,5785,0185,0157.900
25 ene 202485,1285,4983,5084,8084,8076.800
24 ene 202487,0087,0084,0684,3484,34122.400
23 ene 202486,2886,7585,4985,9485,94126.900
22 ene 202482,9585,3382,7684,9684,96177.300
19 ene 202481,9582,2481,1581,9881,9893.000
18 ene 202481,0881,8480,2381,7181,7179.400
17 ene 202479,8680,8079,3180,5680,5680.200
16 ene 202480,0881,9379,9481,1781,17118.600
12 ene 202482,6383,0080,4280,7780,7776.900
11 ene 202479,9581,8179,8681,5581,55122.600
10 ene 202479,7680,5579,3080,2580,2570.400
09 ene 202479,8180,5879,5080,2480,2462.300
08 ene 202479,6981,0979,2080,9780,9770.800
05 ene 202479,5681,6779,4779,6279,6284.300
04 ene 202480,4381,2079,8080,2780,2797.900
03 ene 202482,9682,9680,2480,3680,36119.600
02 ene 202483,1785,2082,5383,3983,3995.500
29 dic 202384,5685,1283,2383,4183,4181.200
28 dic 202384,5884,9184,2184,6484,6471.500
27 dic 202384,7085,4484,3784,9284,9267.000
26 dic 202384,0184,9884,0184,5284,5253.900
22 dic 202383,5084,1582,6683,4883,4890.200
21 dic 202383,6784,9382,3683,0383,03121.400
20 dic 202383,7285,7382,6682,9882,98163.200
19 dic 202380,9084,2080,9084,0284,02185.100
18 dic 202380,9680,9779,5180,5380,5398.500
15 dic 202381,7582,1780,2680,2780,27326.400
14 dic 202379,3781,9079,2481,2481,24117.900
13 dic 202375,3378,3774,2778,1878,18145.800
12 dic 202375,9576,0174,8675,6275,6288.300
11 dic 202374,6975,8574,2475,7575,7593.300
08 dic 202376,5377,4674,7874,8274,82103.600
07 dic 202376,9976,9975,5576,3076,3086.800
06 dic 202376,6678,0875,8476,2876,28113.400
05 dic 202377,2477,2875,2875,8775,87110.100
04 dic 202374,0977,1274,0977,0977,09130.100
01 dic 202372,1374,2372,0873,7973,79135.400
30 nov 202372,2972,2969,7772,0472,04184.600
29 nov 202373,4074,6071,2471,6271,62176.800
28 nov 202372,7373,5072,2572,5272,5298.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...