Dole plc (DOLE)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.11

+0.23

(+1.94%)

Al cierre: 04:00PM EDT

12.11

-0.01

(-0.08%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

20 abr 2023 - 20 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	11.91	12.12	11.82	12.11	12.11	477,000
18 abr 2024	11.69	11.89	11.69	11.88	11.88	383,600
17 abr 2024	11.60	11.71	11.53	11.64	11.64	334,600
16 abr 2024	11.56	11.61	11.40	11.59	11.59	337,500
15 abr 2024	11.62	11.68	11.57	11.62	11.62	299,200
12 abr 2024	11.56	11.68	11.52	11.67	11.67	418,400
11 abr 2024	11.41	11.60	11.40	11.57	11.57	406,900
10 abr 2024	11.56	11.60	11.42	11.45	11.45	414,000
09 abr 2024	11.81	11.89	11.71	11.73	11.73	229,000
08 abr 2024	11.74	11.86	11.74	11.82	11.82	316,300
05 abr 2024	11.56	11.71	11.55	11.70	11.70	262,800
04 abr 2024	11.59	11.68	11.56	11.60	11.60	240,900
03 abr 2024	11.66	11.70	11.45	11.54	11.54	337,600
02 abr 2024	11.72	11.83	11.67	11.74	11.74	332,100
01 abr 2024	11.96	11.98	11.77	11.78	11.78	287,000
28 mar 2024	11.88	11.95	11.77	11.93	11.93	566,400
27 mar 2024	12.02	12.09	11.77	11.81	11.81	576,900
26 mar 2024	12.08	12.08	11.92	11.96	11.96	367,000
25 mar 2024	11.91	11.98	11.82	11.96	11.96	341,800
22 mar 2024	12.10	12.10	11.93	11.95	11.95	248,600
21 mar 2024	11.91	12.14	11.86	12.10	12.10	417,000
20 mar 2024	11.89	11.94	11.77	11.93	11.93	296,900
20 mar 2024	0.08 Dividendo
19 mar 2024	11.97	12.02	11.88	11.96	11.88	391,800
18 mar 2024	11.81	11.96	11.78	11.93	11.85	432,900
15 mar 2024	11.60	11.85	11.60	11.84	11.76	735,100
14 mar 2024	11.90	11.90	11.53	11.60	11.52	349,100
13 mar 2024	11.84	11.88	11.77	11.82	11.74	465,600
12 mar 2024	11.80	11.90	11.79	11.84	11.76	353,800
11 mar 2024	11.58	11.84	11.58	11.80	11.72	352,200
08 mar 2024	11.75	11.83	11.61	11.66	11.58	338,500
07 mar 2024	11.59	11.74	11.59	11.70	11.62	564,100
06 mar 2024	11.59	11.67	11.43	11.52	11.44	661,200
05 mar 2024	11.42	11.64	11.37	11.51	11.43	427,700
04 mar 2024	11.57	11.77	11.42	11.46	11.38	695,100
01 mar 2024	11.63	11.77	11.54	11.69	11.61	864,800
29 feb 2024	11.67	11.91	11.26	11.81	11.73	1,249,700
28 feb 2024	11.16	11.31	11.11	11.12	11.05	633,300
27 feb 2024	11.10	11.23	11.08	11.16	11.09	417,400
26 feb 2024	11.12	11.15	11.03	11.03	10.96	421,500
23 feb 2024	11.08	11.15	11.04	11.11	11.04	402,200
22 feb 2024	10.96	11.12	10.93	11.11	11.04	419,500
21 feb 2024	11.03	11.12	10.98	11.05	10.98	405,100
20 feb 2024	10.95	11.22	10.88	11.02	10.95	539,400
16 feb 2024	11.02	11.10	10.91	10.97	10.90	422,300
15 feb 2024	10.97	11.12	10.94	11.07	11.00	486,600
14 feb 2024	10.84	10.92	10.71	10.92	10.85	438,500
13 feb 2024	11.04	11.11	10.73	10.77	10.70	514,500
12 feb 2024	10.93	11.29	10.91	11.19	11.12	516,200
09 feb 2024	10.98	10.98	10.88	10.91	10.84	297,200
08 feb 2024	10.96	11.06	10.86	11.00	10.93	380,600
07 feb 2024	11.16	11.16	10.89	10.90	10.83	411,600
06 feb 2024	11.17	11.27	11.09	11.16	11.09	306,200
05 feb 2024	11.17	11.24	11.09	11.16	11.09	454,900
02 feb 2024	11.36	11.40	11.21	11.28	11.20	296,500
01 feb 2024	11.34	11.50	11.33	11.46	11.38	456,600
31 ene 2024	11.61	11.61	11.28	11.29	11.21	477,900
30 ene 2024	11.48	11.68	11.47	11.61	11.53	504,300
29 ene 2024	11.54	11.54	11.40	11.48	11.40	332,500
26 ene 2024	11.52	11.55	11.40	11.54	11.46	345,000
25 ene 2024	11.50	11.50	11.34	11.38	11.30	345,000
24 ene 2024	11.63	11.65	11.31	11.37	11.29	292,400
23 ene 2024	11.70	11.75	11.54	11.61	11.53	289,100
22 ene 2024	11.58	11.68	11.48	11.57	11.49	325,600
19 ene 2024	11.64	11.64	11.43	11.58	11.50	477,000
18 ene 2024	11.73	11.73	11.56	11.62	11.54	288,200
17 ene 2024	11.59	11.71	11.54	11.70	11.62	335,500
16 ene 2024	11.92	11.92	11.58	11.67	11.59	551,500
12 ene 2024	12.21	12.21	11.95	12.02	11.94	379,900
11 ene 2024	12.13	12.13	11.87	12.02	11.94	558,700
10 ene 2024	12.19	12.48	12.11	12.19	12.11	362,200
09 ene 2024	12.50	12.50	12.19	12.20	12.12	416,300
08 ene 2024	12.60	12.68	12.52	12.53	12.45	442,600
05 ene 2024	12.43	12.60	12.43	12.52	12.44	401,500
04 ene 2024	12.37	12.52	12.36	12.49	12.41	391,400
03 ene 2024	12.39	12.57	12.34	12.37	12.29	430,600
02 ene 2024	12.25	12.45	12.16	12.41	12.33	500,100
29 dic 2023	12.42	12.45	12.27	12.29	12.21	257,700
28 dic 2023	12.45	12.56	12.45	12.47	12.39	316,600
27 dic 2023	12.30	12.50	12.30	12.47	12.39	400,100
26 dic 2023	12.35	12.35	12.27	12.32	12.24	328,100
22 dic 2023	12.15	12.39	12.15	12.30	12.22	456,800
21 dic 2023	12.11	12.18	12.02	12.17	12.09	356,700
20 dic 2023	12.21	12.33	12.09	12.12	12.04	514,000
19 dic 2023	11.89	12.24	11.88	12.23	12.15	756,600
18 dic 2023	11.87	11.88	11.78	11.83	11.75	462,700
15 dic 2023	11.96	11.98	11.76	11.91	11.83	766,800
14 dic 2023	12.00	12.17	11.82	11.90	11.82	953,100
13 dic 2023	11.53	11.97	11.43	11.97	11.89	1,954,900
13 dic 2023	0.08 Dividendo
12 dic 2023	11.70	11.70	11.52	11.58	11.42	1,038,200
11 dic 2023	11.85	11.85	11.65	11.72	11.56	671,000
08 dic 2023	12.03	12.13	11.72	11.84	11.68	1,328,600
07 dic 2023	11.73	12.08	11.68	11.99	11.83	833,700
06 dic 2023	11.95	12.00	11.78	11.83	11.67	782,900
05 dic 2023	11.90	12.01	11.88	11.93	11.77	641,700
04 dic 2023	11.72	11.94	11.70	11.91	11.75	555,000
01 dic 2023	11.57	11.77	11.50	11.74	11.58	611,600
30 nov 2023	11.55	11.64	11.48	11.51	11.35	432,500
29 nov 2023	11.58	11.65	11.47	11.53	11.37	466,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Dole plc (DOLE)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)