Mercados españoles abiertos en 2 hrs 59 min

Douglas Elliman Inc. (DOUG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,2600+0,1000 (+8,62%)
Al cierre: 04:00PM EDT
1,3400 +0,08 (+6,35%)
Después del cierre: 07:41PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20241,18001,41501,18001,26001,26001.717.400
28 jun 20241,17001,19001,07501,16001,160011.978.900
27 jun 20241,18001,23001,15001,17001,1700929.500
26 jun 20241,15001,19001,15001,15001,1500892.800
25 jun 20241,10001,17001,08001,16001,1600735.800
24 jun 20241,10001,15001,10001,11001,1100531.700
21 jun 20241,15001,17001,09001,10001,1000819.300
20 jun 20241,03001,17001,03001,15001,1500591.200
18 jun 20241,05001,13001,04001,06001,0600560.400
17 jun 20241,10001,12001,04001,04001,0400935.900
14 jun 20241,08001,12001,08001,11001,1100426.800
13 jun 20241,08001,12001,07001,10001,1000657.900
12 jun 20241,16001,22001,10001,10001,10001.071.500
11 jun 20241,08001,12001,07001,10001,1000496.100
10 jun 20241,07001,13001,06001,10001,1000910.500
07 jun 20241,08001,11001,07001,10001,1000592.300
06 jun 20241,05001,11001,05001,10001,10001.623.800
05 jun 20241,05001,12001,04001,08001,08001.470.600
04 jun 20241,04001,10001,00001,06001,06001.430.800
03 jun 20241,16001,16501,06001,07001,0700805.400
31 may 20241,10001,15001,10001,14001,1400836.300
30 may 20241,15001,15901,09001,12001,1200497.200
29 may 20241,18001,18001,12001,14001,1400692.100
28 may 20241,20001,24001,17001,19001,1900743.100
24 may 20241,20001,22001,15001,20001,2000287.600
23 may 20241,24001,24001,12001,18001,1800804.500
22 may 20241,28001,29001,22001,25001,2500442.500
21 may 20241,27001,36001,26001,29001,2900413.700
20 may 20241,34001,37001,28001,28001,2800634.800
17 may 20241,43001,43001,34001,34001,3400400.900
16 may 20241,28001,42001,28001,41001,41001.008.500
15 may 20241,16001,30001,10001,29001,29001.209.700
14 may 20241,12001,14001,04001,12001,12001.384.200
13 may 20241,23001,23501,11001,12001,1200976.700
10 may 20241,36001,36001,17001,18001,18001.751.900
09 may 20241,43001,50001,40501,44001,4400972.000
08 may 20241,42001,42001,35001,41001,4100696.800
07 may 20241,39001,55501,37001,40001,4000616.100
06 may 20241,42001,45001,36001,39001,3900325.900
03 may 20241,42001,45001,38001,41001,4100337.100
02 may 20241,39001,42001,34001,39001,3900366.900
01 may 20241,36001,42001,32001,35001,3500571.200
30 abr 20241,30001,37001,28001,36001,3600592.200
29 abr 20241,20001,37001,20001,32001,32001.072.100
26 abr 20241,17001,23001,17001,19001,1900446.700
25 abr 20241,28001,28001,15001,18001,18001.083.700
24 abr 20241,22001,31001,21001,29001,29001.128.900
23 abr 20241,28001,30001,21001,26001,26001.143.700
22 abr 20241,22001,26001,16501,26001,26001.280.700
19 abr 20241,24001,28001,19001,22001,22001.090.800
18 abr 20241,27001,32001,24001,25001,2500910.200
17 abr 20241,33001,34001,24001,28001,28001.253.200
16 abr 20241,36001,38001,31001,31001,3100952.500
15 abr 20241,40001,43001,32001,36001,36001.178.400
12 abr 20241,42001,47001,39001,41001,4100474.100
11 abr 20241,49001,49501,39001,39001,3900750.200
10 abr 20241,53001,55001,44001,47001,4700968.000
09 abr 20241,54001,61001,53001,59001,5900763.900
08 abr 20241,60001,64001,53001,53001,5300831.900
05 abr 20241,61001,66001,57001,60001,6000516.600
04 abr 20241,56001,63001,54001,62001,62001.006.900
03 abr 20241,40001,55001,38001,54001,5400847.300
02 abr 20241,43001,48001,40001,41001,41001.202.800
01 abr 20241,58001,58001,42001,43001,43001.494.500
28 mar 20241,56001,64501,56001,58001,58001.258.800
27 mar 20241,59001,64001,56001,58001,5800676.500
26 mar 20241,59001,61001,55001,56001,5600625.500
25 mar 20241,67001,68501,57501,58001,58001.009.100
22 mar 20241,71001,74001,67001,67001,6700501.100
21 mar 20241,75001,79201,70001,71001,7100486.500
20 mar 20241,64001,76001,62001,73001,7300997.200
19 mar 20241,65001,69001,57501,65001,6500618.400
18 mar 20241,66001,70001,50001,64001,64001.448.900
15 mar 20241,94001,98001,55001,70001,70005.361.100
14 mar 20241,92001,98001,86001,97001,97001.002.800
13 mar 20241,99002,03001,89001,95001,9500618.900
12 mar 20241,92002,01501,86002,00002,0000662.100
11 mar 20241,88001,93001,83501,92001,9200413.800
08 mar 20241,83001,93001,81001,88001,8800478.300
07 mar 20241,77001,80001,73001,78001,7800345.000
06 mar 20241,70001,75001,66501,74001,7400661.100
05 mar 20241,81001,83001,69001,71001,7100805.300
04 mar 20241,83001,84001,74001,81001,8100633.000
01 mar 20241,78001,85001,61001,83001,83001.039.900
29 feb 20241,83001,85001,81001,84001,8400726.100
28 feb 20241,75001,80001,73001,78001,7800948.000
27 feb 20241,77001,81001,75001,77001,7700643.900
26 feb 20241,80001,86501,78001,81001,81001.098.700
23 feb 20241,87001,88501,83001,83001,8300453.300
22 feb 20241,90001,91001,86501,88001,8800656.300
21 feb 20241,94001,95001,87001,90001,9000361.900
20 feb 20241,99002,05001,95001,95001,9500719.500
16 feb 20242,09002,17002,05002,05002,0500488.900
15 feb 20241,97002,16501,97002,15002,1500881.700
14 feb 20241,87001,92001,81001,92001,92003.225.500
13 feb 20241,83001,83501,71501,80001,80001.574.300
12 feb 20241,86001,96001,82001,88001,88001.831.300
09 feb 20241,82001,90001,79001,84001,84001.506.900
08 feb 20241,87001,91001,78001,80001,80001.565.600
07 feb 20242,05002,05001,86001,89001,89001.311.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...