Dana Incorporated (DAN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 10.43 | 10.51 | 10.06 | 10.13 | 10.13 | 1,624,700 |
| 05 sept 2024 | 10.69 | 10.69 | 10.40 | 10.46 | 10.46 | 819,900 |
| 04 sept 2024 | 10.85 | 10.90 | 10.54 | 10.58 | 10.58 | 780,400 |
| 03 sept 2024 | 11.11 | 11.18 | 10.86 | 10.87 | 10.87 | 1,111,900 |
| 30 ago 2024 | 11.25 | 11.31 | 11.05 | 11.29 | 11.29 | 958,400 |
| 29 ago 2024 | 11.17 | 11.26 | 11.00 | 11.17 | 11.17 | 553,900 |
| 28 ago 2024 | 10.91 | 11.17 | 10.85 | 11.04 | 11.04 | 1,049,100 |
| 27 ago 2024 | 11.06 | 11.12 | 10.93 | 11.00 | 11.00 | 504,600 |
| 26 ago 2024 | 11.19 | 11.28 | 11.07 | 11.08 | 11.08 | 878,000 |
| 23 ago 2024 | 10.79 | 11.25 | 10.72 | 11.10 | 11.10 | 1,005,400 |
| 22 ago 2024 | 10.86 | 10.89 | 10.64 | 10.68 | 10.68 | 677,300 |
| 21 ago 2024 | 10.84 | 10.96 | 10.73 | 10.87 | 10.87 | 708,600 |
| 20 ago 2024 | 10.87 | 10.93 | 10.69 | 10.70 | 10.70 | 456,500 |
| 19 ago 2024 | 10.93 | 11.04 | 10.89 | 10.94 | 10.94 | 574,200 |
| 16 ago 2024 | 10.72 | 10.90 | 10.71 | 10.85 | 10.85 | 548,900 |
| 15 ago 2024 | 10.83 | 11.01 | 10.77 | 10.78 | 10.78 | 707,000 |
| 14 ago 2024 | 10.65 | 10.71 | 10.43 | 10.50 | 10.50 | 722,400 |
| 13 ago 2024 | 10.24 | 10.63 | 10.22 | 10.57 | 10.57 | 1,398,500 |
| 12 ago 2024 | 10.40 | 10.41 | 10.09 | 10.14 | 10.14 | 1,830,400 |
| 09 ago 2024 | 10.62 | 10.75 | 10.30 | 10.38 | 10.38 | 989,200 |
| 09 ago 2024 | 0.1 Dividendo | |||||
| 08 ago 2024 | 10.59 | 10.69 | 10.41 | 10.66 | 10.56 | 944,800 |
| 07 ago 2024 | 11.01 | 11.03 | 10.47 | 10.49 | 10.39 | 831,800 |
| 06 ago 2024 | 10.77 | 10.98 | 10.65 | 10.76 | 10.66 | 915,500 |
| 05 ago 2024 | 10.52 | 10.86 | 10.24 | 10.83 | 10.73 | 2,124,600 |
| 02 ago 2024 | 11.67 | 11.82 | 11.05 | 11.24 | 11.13 | 1,930,300 |
| 01 ago 2024 | 12.86 | 12.93 | 12.07 | 12.12 | 12.01 | 1,355,000 |
| 31 jul 2024 | 12.71 | 13.37 | 12.60 | 12.71 | 12.59 | 3,007,600 |
| 30 jul 2024 | 11.88 | 11.95 | 11.68 | 11.77 | 11.66 | 1,316,000 |
| 29 jul 2024 | 11.95 | 12.00 | 11.66 | 11.86 | 11.75 | 1,238,800 |
| 26 jul 2024 | 11.99 | 12.02 | 11.72 | 11.92 | 11.81 | 1,160,100 |
| 25 jul 2024 | 11.73 | 12.04 | 11.68 | 11.79 | 11.68 | 2,256,100 |
| 24 jul 2024 | 11.88 | 12.11 | 11.74 | 11.80 | 11.69 | 830,700 |
| 23 jul 2024 | 11.82 | 12.08 | 11.79 | 11.95 | 11.84 | 872,000 |
| 22 jul 2024 | 11.95 | 12.02 | 11.78 | 11.96 | 11.85 | 1,625,900 |
| 19 jul 2024 | 12.39 | 12.39 | 11.81 | 11.93 | 11.82 | 787,000 |
| 18 jul 2024 | 12.40 | 12.85 | 12.34 | 12.46 | 12.34 | 956,500 |
| 17 jul 2024 | 12.32 | 12.47 | 12.20 | 12.44 | 12.32 | 1,015,800 |
| 16 jul 2024 | 12.22 | 12.49 | 12.19 | 12.46 | 12.34 | 1,010,000 |
| 15 jul 2024 | 12.00 | 12.20 | 11.91 | 12.10 | 11.99 | 978,100 |
| 12 jul 2024 | 12.19 | 12.19 | 11.95 | 11.97 | 11.86 | 743,700 |
| 11 jul 2024 | 11.61 | 12.11 | 11.58 | 12.01 | 11.90 | 1,396,700 |
| 10 jul 2024 | 11.36 | 11.43 | 11.13 | 11.27 | 11.16 | 915,000 |
| 09 jul 2024 | 11.38 | 11.50 | 11.26 | 11.43 | 11.32 | 1,056,300 |
| 08 jul 2024 | 11.74 | 11.82 | 11.40 | 11.40 | 11.29 | 808,500 |
| 05 jul 2024 | 11.88 | 11.91 | 11.59 | 11.60 | 11.49 | 608,800 |
| 03 jul 2024 | 11.95 | 12.06 | 11.89 | 11.99 | 11.88 | 402,200 |
| 02 jul 2024 | 11.84 | 12.07 | 11.80 | 11.87 | 11.76 | 739,700 |
| 01 jul 2024 | 12.16 | 12.28 | 11.78 | 11.84 | 11.73 | 804,000 |
| 28 jun 2024 | 12.20 | 12.21 | 12.00 | 12.12 | 12.01 | 1,993,000 |
| 27 jun 2024 | 12.17 | 12.25 | 12.05 | 12.07 | 11.96 | 1,281,000 |
| 26 jun 2024 | 12.37 | 12.47 | 12.22 | 12.25 | 12.14 | 737,800 |
| 25 jun 2024 | 12.62 | 12.69 | 12.39 | 12.58 | 12.46 | 781,200 |
| 24 jun 2024 | 12.58 | 12.87 | 12.48 | 12.66 | 12.54 | 766,000 |
| 21 jun 2024 | 12.52 | 12.55 | 12.36 | 12.48 | 12.36 | 1,912,100 |
| 20 jun 2024 | 12.48 | 12.71 | 12.44 | 12.50 | 12.38 | 1,037,000 |
| 18 jun 2024 | 12.77 | 12.90 | 12.53 | 12.55 | 12.43 | 1,078,000 |
| 17 jun 2024 | 12.33 | 12.80 | 12.33 | 12.77 | 12.65 | 890,600 |
| 14 jun 2024 | 12.81 | 12.82 | 12.25 | 12.42 | 12.30 | 1,249,400 |
| 13 jun 2024 | 13.35 | 13.36 | 13.02 | 13.05 | 12.93 | 1,092,500 |
| 12 jun 2024 | 13.58 | 13.81 | 13.41 | 13.42 | 13.29 | 2,043,700 |
| 11 jun 2024 | 13.27 | 13.32 | 13.07 | 13.24 | 13.12 | 1,268,400 |
| 10 jun 2024 | 13.25 | 13.34 | 13.04 | 13.33 | 13.20 | 932,000 |
| 07 jun 2024 | 13.34 | 13.51 | 13.22 | 13.48 | 13.35 | 856,800 |
| 06 jun 2024 | 13.71 | 13.80 | 13.47 | 13.48 | 13.35 | 833,100 |
| 05 jun 2024 | 13.72 | 13.85 | 13.48 | 13.80 | 13.67 | 722,400 |
| 04 jun 2024 | 13.90 | 13.96 | 13.63 | 13.64 | 13.51 | 1,347,400 |
| 03 jun 2024 | 14.16 | 14.17 | 13.84 | 14.01 | 13.88 | 784,400 |
| 31 may 2024 | 13.90 | 14.11 | 13.85 | 14.06 | 13.93 | 1,286,600 |
| 30 may 2024 | 13.70 | 13.90 | 13.67 | 13.90 | 13.77 | 1,127,100 |
| 29 may 2024 | 13.74 | 13.81 | 13.53 | 13.56 | 13.43 | 1,008,900 |
| 28 may 2024 | 14.17 | 14.21 | 13.85 | 13.95 | 13.82 | 1,042,700 |
| 24 may 2024 | 13.70 | 14.04 | 13.67 | 14.00 | 13.87 | 1,313,000 |
| 23 may 2024 | 13.84 | 13.86 | 13.45 | 13.58 | 13.45 | 1,236,100 |
| 22 may 2024 | 13.88 | 13.93 | 13.72 | 13.84 | 13.71 | 1,062,300 |
| 21 may 2024 | 14.00 | 14.19 | 13.89 | 13.91 | 13.78 | 1,393,400 |
| 20 may 2024 | 14.00 | 14.22 | 13.94 | 14.07 | 13.94 | 1,828,900 |
| 17 may 2024 | 14.10 | 14.15 | 13.90 | 14.03 | 13.90 | 1,743,400 |
| 16 may 2024 | 13.97 | 14.18 | 13.92 | 14.12 | 13.99 | 1,072,100 |
| 15 may 2024 | 14.06 | 14.12 | 13.76 | 14.00 | 13.87 | 2,287,900 |
| 14 may 2024 | 13.81 | 13.97 | 13.70 | 13.93 | 13.80 | 1,151,200 |
| 13 may 2024 | 13.55 | 13.72 | 13.50 | 13.57 | 13.44 | 773,300 |
| 10 may 2024 | 13.64 | 13.64 | 13.30 | 13.43 | 13.30 | 890,200 |
| 09 may 2024 | 13.60 | 13.66 | 13.47 | 13.58 | 13.45 | 587,400 |
| 09 may 2024 | 0.1 Dividendo | |||||
| 08 may 2024 | 13.24 | 13.66 | 13.17 | 13.61 | 13.38 | 742,600 |
| 07 may 2024 | 13.40 | 13.64 | 13.38 | 13.39 | 13.17 | 832,100 |
| 06 may 2024 | 13.48 | 13.55 | 13.29 | 13.37 | 13.15 | 721,500 |
| 03 may 2024 | 13.55 | 13.74 | 13.28 | 13.31 | 13.09 | 1,107,800 |
| 02 may 2024 | 13.56 | 13.56 | 13.24 | 13.32 | 13.10 | 1,942,500 |
| 01 may 2024 | 12.55 | 13.54 | 12.55 | 13.26 | 13.04 | 3,593,000 |
| 30 abr 2024 | 12.46 | 12.59 | 12.17 | 12.43 | 12.22 | 2,250,400 |
| 29 abr 2024 | 12.56 | 12.76 | 12.56 | 12.62 | 12.41 | 1,336,500 |
| 26 abr 2024 | 12.24 | 12.51 | 12.19 | 12.48 | 12.27 | 1,284,600 |
| 25 abr 2024 | 12.40 | 12.40 | 11.99 | 12.24 | 12.04 | 966,300 |
| 24 abr 2024 | 12.40 | 12.54 | 12.37 | 12.50 | 12.29 | 1,295,400 |
| 23 abr 2024 | 12.30 | 12.52 | 12.30 | 12.48 | 12.27 | 752,900 |
| 22 abr 2024 | 12.28 | 12.43 | 12.15 | 12.32 | 12.11 | 884,500 |
| 19 abr 2024 | 11.90 | 12.21 | 11.90 | 12.15 | 11.95 | 1,880,800 |
| 18 abr 2024 | 11.94 | 12.13 | 11.83 | 12.01 | 11.81 | 1,601,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.