Dana Incorporated (DAN)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.67

-0.27

(-1.94%)

Al cierre: 04:00PM EST

13.52

-0.15

(-1.10%)

Fuera de horario:

05:29PM EST

Periodo de tiempo:

09 dic 2022 - 09 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 dic 2023	13.87	14.00	13.67	13.67	13.67	1,624,400
07 dic 2023	13.79	13.94	13.64	13.94	13.94	1,186,200
06 dic 2023	13.90	14.19	13.74	13.76	13.76	839,500
05 dic 2023	13.80	13.83	13.60	13.70	13.70	1,143,200
04 dic 2023	13.62	13.94	13.59	13.91	13.91	851,200
01 dic 2023	13.14	13.70	13.14	13.69	13.69	928,300
30 nov 2023	13.29	13.37	13.12	13.21	13.21	927,100
29 nov 2023	13.30	13.47	13.20	13.24	13.24	859,500
28 nov 2023	12.90	13.10	12.72	13.01	13.01	746,400
27 nov 2023	13.00	13.05	12.88	12.91	12.91	1,699,900
24 nov 2023	12.85	13.17	12.85	13.12	13.12	418,800
22 nov 2023	13.02	13.02	12.82	12.86	12.86	605,900
21 nov 2023	12.87	12.92	12.78	12.85	12.85	659,200
20 nov 2023	12.93	13.15	12.81	13.13	13.13	756,400
17 nov 2023	12.85	13.00	12.76	12.99	12.99	852,600
16 nov 2023	12.92	13.04	12.60	12.69	12.69	798,600
15 nov 2023	12.90	13.12	12.86	13.01	13.01	896,500
14 nov 2023	12.38	12.93	12.14	12.88	12.88	1,235,200
13 nov 2023	11.83	12.00	11.76	11.89	11.89	769,600
10 nov 2023	11.69	11.99	11.53	11.92	11.92	739,800
09 nov 2023	11.94	11.99	11.62	11.65	11.65	1,031,200
09 nov 2023	0.1 Dividendo
08 nov 2023	12.00	12.04	11.82	11.99	11.89	1,356,600
07 nov 2023	12.00	12.08	11.80	12.04	11.94	1,056,300
06 nov 2023	12.33	12.39	12.01	12.05	11.95	1,407,900
03 nov 2023	11.89	12.62	11.82	12.33	12.23	2,356,400
02 nov 2023	11.50	11.56	11.12	11.51	11.41	1,705,600
01 nov 2023	11.46	11.51	11.10	11.27	11.18	2,798,100
31 oct 2023	11.74	11.85	11.43	11.48	11.38	2,208,900
30 oct 2023	12.61	12.65	11.64	11.69	11.59	2,758,100
27 oct 2023	12.82	13.32	12.39	12.62	12.51	3,300,300
26 oct 2023	12.88	13.00	12.59	12.71	12.60	2,488,200
25 oct 2023	12.45	12.63	12.31	12.61	12.50	1,615,000
24 oct 2023	12.60	12.76	12.58	12.63	12.52	1,315,100
23 oct 2023	12.58	12.82	12.53	12.54	12.44	1,332,400
20 oct 2023	12.69	12.83	12.56	12.66	12.55	1,404,800
19 oct 2023	12.88	13.00	12.50	12.61	12.50	1,300,600
18 oct 2023	13.05	13.07	12.81	12.95	12.84	1,009,200
17 oct 2023	13.00	13.52	12.98	13.30	13.19	1,429,000
16 oct 2023	13.34	13.53	13.10	13.19	13.08	3,341,100
13 oct 2023	13.52	13.53	13.04	13.13	13.02	892,000
12 oct 2023	13.64	13.72	13.24	13.46	13.35	1,057,900
11 oct 2023	13.83	13.96	13.63	13.82	13.70	785,600
10 oct 2023	13.69	13.91	13.63	13.72	13.61	1,413,600
09 oct 2023	13.57	13.72	13.36	13.56	13.45	878,200
06 oct 2023	13.35	13.88	13.21	13.74	13.63	1,077,100
05 oct 2023	13.73	13.84	13.27	13.46	13.35	1,249,900
04 oct 2023	13.81	14.01	13.65	13.91	13.79	827,100
03 oct 2023	14.15	14.22	13.69	13.80	13.68	986,500
02 oct 2023	14.60	14.68	14.23	14.36	14.24	1,095,300
29 sept 2023	14.75	14.87	14.55	14.67	14.55	1,430,100
28 sept 2023	14.56	14.85	14.34	14.62	14.50	1,172,600
27 sept 2023	14.75	14.85	14.40	14.60	14.48	629,700
26 sept 2023	14.90	15.09	14.55	14.59	14.47	725,200
25 sept 2023	14.90	15.28	14.85	15.04	14.91	821,200
22 sept 2023	14.70	15.10	14.65	14.98	14.86	1,496,300
21 sept 2023	14.79	14.83	14.52	14.54	14.42	806,400
20 sept 2023	15.12	15.45	14.95	14.99	14.86	777,300
19 sept 2023	15.06	15.27	14.94	14.97	14.85	622,000
18 sept 2023	15.25	15.25	14.96	15.00	14.87	941,200
15 sept 2023	15.22	15.45	15.07	15.25	15.12	2,683,000
14 sept 2023	15.26	15.41	15.02	15.33	15.20	1,242,600
13 sept 2023	15.85	15.90	15.16	15.20	15.07	868,800
12 sept 2023	15.44	15.91	15.35	15.87	15.74	662,400
11 sept 2023	15.84	15.91	15.47	15.50	15.37	662,000
08 sept 2023	15.55	15.74	15.40	15.63	15.50	752,900
07 sept 2023	15.62	15.68	15.35	15.55	15.42	733,200
06 sept 2023	15.99	16.17	15.54	15.86	15.73	1,040,000
05 sept 2023	16.21	16.29	15.89	15.97	15.84	1,064,100
01 sept 2023	16.23	16.47	16.15	16.44	16.30	764,700
31 ago 2023	16.00	16.25	15.99	16.11	15.98	1,047,700
30 ago 2023	16.07	16.23	15.95	16.06	15.93	809,900
29 ago 2023	15.71	16.16	15.63	16.15	16.02	844,000
28 ago 2023	15.75	15.94	15.73	15.87	15.74	732,700
25 ago 2023	15.61	15.75	15.31	15.58	15.45	714,900
24 ago 2023	15.62	15.80	15.42	15.45	15.32	633,300
23 ago 2023	15.59	15.76	15.50	15.73	15.60	888,300
22 ago 2023	15.77	15.84	15.50	15.62	15.49	953,700
21 ago 2023	15.89	15.96	15.65	15.69	15.56	1,118,500
18 ago 2023	15.40	15.92	15.38	15.84	15.71	1,065,200
17 ago 2023	15.68	16.03	15.52	15.58	15.45	1,270,100
16 ago 2023	16.10	16.26	15.49	15.55	15.42	1,606,700
15 ago 2023	16.70	16.83	16.21	16.22	16.08	985,400
14 ago 2023	16.19	16.85	16.19	16.84	16.70	1,645,000
11 ago 2023	17.17	17.26	16.44	16.45	16.31	1,550,900
10 ago 2023	17.77	17.77	17.17	17.30	17.16	793,600
10 ago 2023	0.1 Dividendo
09 ago 2023	17.77	17.94	17.63	17.68	17.43	819,700
08 ago 2023	17.76	17.86	17.45	17.85	17.60	886,600
07 ago 2023	18.06	18.20	17.85	18.09	17.84	1,164,300
04 ago 2023	18.34	18.34	17.93	18.03	17.78	961,000
03 ago 2023	18.17	18.41	17.89	18.23	17.98	1,805,200
02 ago 2023	18.90	18.93	18.42	18.48	18.22	2,387,000
01 ago 2023	19.10	19.36	18.90	19.16	18.89	2,352,000
31 jul 2023	19.00	19.35	18.83	18.98	18.72	1,839,800
28 jul 2023	19.60	19.75	18.74	18.96	18.70	1,750,000
27 jul 2023	19.05	19.14	18.68	18.81	18.55	2,269,600
26 jul 2023	18.64	19.00	18.64	18.98	18.72	898,700
25 jul 2023	18.62	18.79	18.50	18.70	18.44	870,400
24 jul 2023	18.50	18.80	18.48	18.75	18.49	922,000
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 5004,604.37+18.78(+0.41%)

Dow Jones36,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Petróleo71.26+1.92(+2.77%)

Oro2,020.80-25.60(-1.25%)

Dana Incorporated (DAN)

S&P 500
4,604.37
+18.78(+0.41%)

Dow Jones
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Petróleo
71.26
+1.92(+2.77%)

Oro
2,020.80
-25.60(-1.25%)