Diebold Nixdorf, Incorporated (DBD)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

38.00

+3.48

(+10.08%)

Al cierre: 04:00PM EDT

38.15

+0.15

(+0.39%)

Fuera de horario:

07:38PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	37.27	38.99	37.27	38.00	38.00	270,094
02 may 2024	32.00	34.92	32.00	34.52	34.52	272,200
01 may 2024	31.45	31.71	30.37	31.16	31.16	166,700
30 abr 2024	32.30	32.67	31.19	31.66	31.66	103,300
29 abr 2024	32.11	32.98	32.11	32.60	32.60	85,700
26 abr 2024	32.28	32.36	31.60	32.03	32.03	59,600
25 abr 2024	32.59	32.64	31.54	32.32	32.32	105,200
24 abr 2024	32.59	33.19	32.54	32.93	32.93	94,100
23 abr 2024	31.30	32.85	31.30	32.52	32.52	92,300
22 abr 2024	32.09	32.26	31.31	31.36	31.36	63,700
19 abr 2024	31.89	32.37	31.69	31.93	31.93	163,500
18 abr 2024	32.80	33.05	31.77	32.06	32.06	90,900
17 abr 2024	33.31	33.34	32.74	32.90	32.90	79,600
16 abr 2024	33.09	33.36	32.73	33.18	33.18	79,300
15 abr 2024	33.30	33.85	32.49	33.10	33.10	105,700
12 abr 2024	33.43	33.44	32.85	33.09	33.09	62,900
11 abr 2024	33.28	33.63	32.46	33.39	33.39	81,600
10 abr 2024	34.44	34.44	32.97	33.06	33.06	81,100
09 abr 2024	34.38	34.83	33.77	34.83	34.83	84,300
08 abr 2024	33.58	34.39	33.34	34.38	34.38	109,200
05 abr 2024	33.49	33.88	33.23	33.44	33.44	227,800
04 abr 2024	33.45	34.00	33.14	33.47	33.47	149,800
03 abr 2024	33.70	33.91	33.05	33.09	33.09	110,400
02 abr 2024	34.02	34.39	33.49	33.56	33.56	145,600
01 abr 2024	34.55	35.01	34.09	34.23	34.23	153,300
28 mar 2024	34.48	34.72	34.35	34.44	34.44	268,600
27 mar 2024	34.87	34.89	34.40	34.48	34.48	176,300
26 mar 2024	34.83	35.12	34.57	34.60	34.60	165,200
25 mar 2024	34.60	35.05	34.36	34.53	34.53	93,500
22 mar 2024	35.22	35.22	34.57	34.80	34.80	103,700
21 mar 2024	35.59	35.92	35.28	35.31	35.31	149,500
20 mar 2024	35.01	35.94	35.01	35.59	35.59	349,900
19 mar 2024	35.00	35.12	34.73	35.01	35.01	166,600
18 mar 2024	35.55	35.55	34.83	35.00	35.00	205,800
15 mar 2024	33.72	34.96	33.45	34.96	34.96	354,400
14 mar 2024	33.90	35.20	33.63	33.89	33.89	185,500
13 mar 2024	34.38	34.44	33.74	33.92	33.92	94,600
12 mar 2024	34.01	34.43	33.71	34.28	34.28	106,800
11 mar 2024	34.92	35.00	33.83	34.06	34.06	78,000
08 mar 2024	33.44	34.72	33.34	34.72	34.72	128,300
07 mar 2024	33.11	33.45	32.99	33.22	33.22	143,700
06 mar 2024	33.02	33.29	32.64	32.83	32.83	50,700
05 mar 2024	32.76	33.19	32.39	32.64	32.64	152,300
04 mar 2024	33.13	33.52	32.75	32.89	32.89	186,500
01 mar 2024	33.43	33.43	31.91	32.98	32.98	313,300
29 feb 2024	33.18	33.51	32.75	32.96	32.96	333,100
28 feb 2024	33.49	33.92	32.43	32.61	32.61	130,200
27 feb 2024	34.43	34.54	33.55	33.70	33.70	141,300
26 feb 2024	34.51	35.18	33.93	34.18	34.18	227,100
23 feb 2024	34.29	34.68	33.30	34.50	34.50	262,700
22 feb 2024	34.22	34.81	33.65	34.26	34.26	219,100
21 feb 2024	34.62	34.62	33.54	33.93	33.93	88,200
20 feb 2024	33.78	34.67	33.42	34.67	34.67	198,600
16 feb 2024	33.77	34.22	33.60	33.63	33.63	167,100
15 feb 2024	33.87	34.18	32.74	34.00	34.00	284,800
14 feb 2024	33.05	34.50	32.59	33.56	33.56	318,700
13 feb 2024	32.25	32.40	31.43	31.94	31.94	114,500
12 feb 2024	32.76	33.49	31.93	32.43	32.43	140,000
09 feb 2024	31.00	32.57	30.97	32.57	32.57	170,900
08 feb 2024	30.76	31.01	30.53	30.94	30.94	94,600
07 feb 2024	30.46	31.17	30.38	30.78	30.78	53,800
06 feb 2024	30.21	30.58	30.01	30.29	30.29	92,700
05 feb 2024	30.21	30.72	30.05	30.12	30.12	63,100
02 feb 2024	30.98	31.16	30.47	30.56	30.56	56,800
01 feb 2024	30.86	31.25	30.62	31.14	31.14	98,000
31 ene 2024	30.01	31.25	30.01	30.40	30.40	61,900
30 ene 2024	30.85	31.30	30.10	30.26	30.26	101,000
29 ene 2024	31.23	31.57	30.83	31.01	31.01	61,700
26 ene 2024	31.00	31.17	30.60	31.09	31.09	68,800
25 ene 2024	31.41	31.74	30.85	31.03	31.03	56,400
24 ene 2024	31.66	31.77	31.04	31.25	31.25	66,100
23 ene 2024	31.07	31.59	31.01	31.20	31.20	94,100
22 ene 2024	31.27	31.27	30.65	31.00	31.00	135,000
19 ene 2024	30.06	30.90	29.63	30.90	30.90	162,000
18 ene 2024	29.29	30.22	29.29	29.75	29.75	179,900
17 ene 2024	28.39	29.22	28.16	29.20	29.20	80,700
16 ene 2024	28.68	28.93	28.22	28.83	28.83	71,500
12 ene 2024	29.05	29.26	28.51	28.57	28.57	47,300
11 ene 2024	28.41	29.03	28.05	29.00	29.00	105,400
10 ene 2024	27.96	28.55	27.66	28.54	28.54	59,500
09 ene 2024	28.05	28.59	27.88	28.12	28.12	53,200
08 ene 2024	29.13	29.30	28.41	28.49	28.49	168,700
05 ene 2024	27.95	28.84	27.86	28.84	28.84	106,100
04 ene 2024	27.75	28.33	27.66	27.93	27.93	84,500
03 ene 2024	28.00	28.31	27.51	27.74	27.74	100,300
02 ene 2024	28.88	28.88	27.99	28.36	28.36	83,700
29 dic 2023	28.75	29.00	28.71	28.95	28.95	93,100
28 dic 2023	28.98	29.00	28.60	28.85	28.85	86,700
27 dic 2023	29.00	29.03	27.93	29.00	29.00	130,900
26 dic 2023	29.00	29.00	28.74	29.00	29.00	54,700
22 dic 2023	28.45	29.00	28.45	29.00	29.00	80,400
21 dic 2023	28.11	28.73	27.78	28.73	28.73	89,600
20 dic 2023	27.50	29.00	27.48	28.47	28.47	231,200
19 dic 2023	27.52	28.08	27.47	27.81	27.81	265,900
18 dic 2023	28.62	28.68	27.43	27.70	27.70	296,800
15 dic 2023	29.01	29.15	28.16	28.53	28.53	2,494,400
14 dic 2023	27.60	29.06	27.60	28.60	28.60	754,800
13 dic 2023	27.87	29.27	27.52	27.57	27.57	362,200
12 dic 2023	27.80	28.59	27.65	27.68	27.68	245,300
11 dic 2023	28.51	28.91	27.58	27.69	27.69	252,500
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Diebold Nixdorf, Incorporated (DBD)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)