U.S. markets closed
F S&P 500
5,245.50 -0.75 (-0.01%) F Dow Jones
39,636.00 -6.00 (-0.02%) F Nasdaq
18,260.25 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,069.70 +1.80 (+0.09%) Petróleo
77.83 -0.43 (-0.55%) Oro
2,365.80 -9.20 (-0.39%)
Designer Brands Inc. (DBI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.91 | 9.93 | 9.54 | 9.64 | 9.64 | 1,058,400 |
| 09 may 2024 | 9.63 | 9.89 | 9.51 | 9.83 | 9.83 | 973,000 |
| 08 may 2024 | 9.37 | 9.70 | 9.31 | 9.62 | 9.62 | 1,318,800 |
| 07 may 2024 | 9.66 | 9.86 | 9.50 | 9.54 | 9.54 | 1,856,900 |
| 06 may 2024 | 9.61 | 9.69 | 9.44 | 9.57 | 9.57 | 930,500 |
| 03 may 2024 | 9.65 | 9.87 | 9.48 | 9.53 | 9.53 | 1,194,000 |
| 02 may 2024 | 9.38 | 9.46 | 9.24 | 9.41 | 9.41 | 1,011,300 |
| 01 may 2024 | 9.32 | 9.55 | 9.18 | 9.19 | 9.19 | 1,049,800 |
| 30 abr 2024 | 9.37 | 9.51 | 9.25 | 9.29 | 9.29 | 820,800 |
| 29 abr 2024 | 9.71 | 9.90 | 9.46 | 9.50 | 9.50 | 1,107,400 |
| 26 abr 2024 | 9.40 | 9.73 | 9.27 | 9.66 | 9.66 | 826,400 |
| 25 abr 2024 | 9.26 | 9.46 | 9.08 | 9.33 | 9.33 | 1,039,800 |
| 24 abr 2024 | 9.59 | 9.73 | 9.40 | 9.44 | 9.44 | 1,164,100 |
| 23 abr 2024 | 8.90 | 9.76 | 8.85 | 9.69 | 9.69 | 1,490,100 |
| 22 abr 2024 | 8.83 | 9.17 | 8.73 | 8.85 | 8.85 | 1,389,600 |
| 19 abr 2024 | 8.48 | 8.81 | 8.48 | 8.79 | 8.79 | 1,165,300 |
| 18 abr 2024 | 8.65 | 8.80 | 8.49 | 8.51 | 8.51 | 999,600 |
| 17 abr 2024 | 8.81 | 8.88 | 8.52 | 8.58 | 8.58 | 1,048,000 |
| 16 abr 2024 | 8.38 | 8.73 | 8.22 | 8.67 | 8.67 | 1,485,900 |
| 15 abr 2024 | 8.42 | 8.48 | 8.26 | 8.43 | 8.43 | 1,466,000 |
| 12 abr 2024 | 8.61 | 8.61 | 8.22 | 8.29 | 8.29 | 1,310,300 |
| 11 abr 2024 | 8.66 | 8.73 | 8.53 | 8.68 | 8.68 | 1,465,100 |
| 10 abr 2024 | 8.90 | 9.08 | 8.53 | 8.59 | 8.59 | 1,663,500 |
| 09 abr 2024 | 9.44 | 9.48 | 9.15 | 9.18 | 9.18 | 1,568,800 |
| 08 abr 2024 | 10.17 | 10.21 | 9.43 | 9.44 | 9.44 | 1,588,900 |
| 05 abr 2024 | 9.91 | 10.19 | 9.91 | 10.06 | 10.06 | 819,700 |
| 04 abr 2024 | 10.25 | 10.30 | 9.93 | 9.96 | 9.96 | 1,252,900 |
| 03 abr 2024 | 10.10 | 10.41 | 10.00 | 10.10 | 10.10 | 1,382,400 |
| 02 abr 2024 | 10.58 | 10.67 | 9.99 | 10.11 | 10.11 | 1,655,000 |
| 01 abr 2024 | 10.99 | 11.06 | 10.79 | 10.83 | 10.83 | 1,856,300 |
| 28 mar 2024 | 10.69 | 10.94 | 10.67 | 10.93 | 10.93 | 1,344,000 |
| 27 mar 2024 | 10.45 | 11.01 | 10.40 | 10.62 | 10.62 | 2,353,800 |
| 27 mar 2024 | 0.05 Dividendo | |||||
| 26 mar 2024 | 11.02 | 11.04 | 10.41 | 10.41 | 10.36 | 1,716,400 |
| 25 mar 2024 | 11.31 | 11.48 | 10.91 | 10.91 | 10.86 | 1,509,800 |
| 22 mar 2024 | 10.89 | 11.48 | 10.67 | 11.22 | 11.17 | 2,372,600 |
| 21 mar 2024 | 8.30 | 11.06 | 8.30 | 10.89 | 10.84 | 3,679,300 |
| 20 mar 2024 | 11.12 | 11.57 | 11.03 | 11.52 | 11.46 | 1,843,900 |
| 19 mar 2024 | 10.98 | 11.15 | 10.83 | 11.14 | 11.09 | 1,126,900 |
| 18 mar 2024 | 11.01 | 11.36 | 10.72 | 11.13 | 11.08 | 1,282,300 |
| 15 mar 2024 | 10.70 | 11.04 | 10.51 | 11.00 | 10.95 | 5,015,400 |
| 14 mar 2024 | 10.90 | 11.01 | 10.62 | 10.78 | 10.73 | 1,071,700 |
| 13 mar 2024 | 10.31 | 10.92 | 10.31 | 10.82 | 10.77 | 975,800 |
| 12 mar 2024 | 10.32 | 10.51 | 10.20 | 10.36 | 10.31 | 1,331,000 |
| 11 mar 2024 | 10.02 | 10.29 | 9.99 | 10.26 | 10.21 | 880,400 |
| 08 mar 2024 | 10.42 | 10.54 | 9.91 | 10.03 | 9.98 | 1,255,800 |
| 07 mar 2024 | 10.41 | 10.51 | 10.13 | 10.25 | 10.20 | 1,132,300 |
| 06 mar 2024 | 10.73 | 10.73 | 10.13 | 10.32 | 10.27 | 1,188,000 |
| 05 mar 2024 | 10.36 | 10.79 | 10.33 | 10.67 | 10.62 | 955,200 |
| 04 mar 2024 | 10.77 | 10.82 | 10.40 | 10.40 | 10.35 | 1,405,500 |
| 01 mar 2024 | 10.55 | 10.95 | 10.41 | 10.75 | 10.70 | 1,678,200 |
| 29 feb 2024 | 10.33 | 10.72 | 10.32 | 10.56 | 10.51 | 1,306,200 |
| 28 feb 2024 | 10.06 | 10.30 | 9.97 | 10.13 | 10.08 | 975,600 |
| 27 feb 2024 | 9.82 | 10.42 | 9.82 | 10.22 | 10.17 | 1,279,400 |
| 26 feb 2024 | 9.65 | 9.81 | 9.61 | 9.73 | 9.68 | 939,100 |
| 23 feb 2024 | 9.33 | 9.78 | 9.26 | 9.76 | 9.71 | 1,043,300 |
| 22 feb 2024 | 9.26 | 9.33 | 9.14 | 9.29 | 9.25 | 856,900 |
| 21 feb 2024 | 8.86 | 9.23 | 8.79 | 9.19 | 9.15 | 774,600 |
| 20 feb 2024 | 9.09 | 9.10 | 8.84 | 8.90 | 8.86 | 1,254,000 |
| 16 feb 2024 | 9.40 | 9.41 | 9.18 | 9.25 | 9.21 | 977,500 |
| 15 feb 2024 | 9.21 | 9.60 | 9.20 | 9.56 | 9.51 | 1,048,400 |
| 14 feb 2024 | 9.18 | 9.20 | 8.83 | 9.14 | 9.10 | 1,185,400 |
| 13 feb 2024 | 9.27 | 9.36 | 8.94 | 9.00 | 8.96 | 1,682,400 |
| 12 feb 2024 | 9.48 | 9.93 | 9.48 | 9.82 | 9.77 | 1,158,600 |
| 09 feb 2024 | 9.54 | 9.56 | 9.26 | 9.48 | 9.43 | 948,200 |
| 08 feb 2024 | 9.11 | 9.52 | 9.04 | 9.48 | 9.43 | 916,100 |
| 07 feb 2024 | 9.12 | 9.15 | 8.94 | 9.08 | 9.04 | 923,800 |
| 06 feb 2024 | 9.13 | 9.40 | 9.02 | 9.15 | 9.11 | 1,362,600 |
| 05 feb 2024 | 9.06 | 9.27 | 8.75 | 9.16 | 9.12 | 1,218,200 |
| 02 feb 2024 | 8.98 | 9.29 | 8.87 | 9.21 | 9.17 | 1,093,100 |
| 01 feb 2024 | 8.69 | 9.14 | 8.69 | 9.12 | 9.08 | 1,294,000 |
| 31 ene 2024 | 8.85 | 9.04 | 8.53 | 8.57 | 8.53 | 1,442,000 |
| 30 ene 2024 | 8.67 | 8.94 | 8.60 | 8.88 | 8.84 | 1,085,200 |
| 29 ene 2024 | 8.66 | 8.78 | 8.52 | 8.72 | 8.68 | 930,100 |
| 26 ene 2024 | 8.55 | 8.69 | 8.55 | 8.66 | 8.62 | 716,200 |
| 25 ene 2024 | 8.50 | 8.60 | 8.41 | 8.57 | 8.53 | 1,107,000 |
| 24 ene 2024 | 8.62 | 8.62 | 8.26 | 8.32 | 8.28 | 760,300 |
| 23 ene 2024 | 8.71 | 8.79 | 8.30 | 8.45 | 8.41 | 1,054,700 |
| 22 ene 2024 | 8.27 | 8.53 | 8.24 | 8.51 | 8.47 | 1,308,400 |
| 19 ene 2024 | 8.30 | 8.37 | 8.02 | 8.23 | 8.19 | 1,739,900 |
| 18 ene 2024 | 8.33 | 8.39 | 8.11 | 8.26 | 8.22 | 1,788,700 |
| 17 ene 2024 | 8.29 | 8.29 | 8.12 | 8.24 | 8.20 | 1,114,000 |
| 16 ene 2024 | 8.54 | 8.63 | 8.25 | 8.42 | 8.38 | 1,263,200 |
| 12 ene 2024 | 8.88 | 8.97 | 8.62 | 8.68 | 8.64 | 925,800 |
| 11 ene 2024 | 8.87 | 8.99 | 8.67 | 8.79 | 8.75 | 996,500 |
| 10 ene 2024 | 8.75 | 9.03 | 8.73 | 8.98 | 8.94 | 1,550,400 |
| 09 ene 2024 | 8.80 | 8.88 | 8.65 | 8.78 | 8.74 | 1,432,900 |
| 08 ene 2024 | 8.50 | 8.96 | 8.49 | 8.91 | 8.87 | 1,465,500 |
| 05 ene 2024 | 8.48 | 8.66 | 8.37 | 8.50 | 8.46 | 1,262,700 |
| 04 ene 2024 | 8.62 | 8.70 | 8.46 | 8.52 | 8.48 | 1,089,300 |
| 03 ene 2024 | 8.85 | 9.02 | 8.52 | 8.62 | 8.58 | 1,735,100 |
| 02 ene 2024 | 8.83 | 9.24 | 8.70 | 9.00 | 8.96 | 1,306,500 |
| 29 dic 2023 | 9.19 | 9.29 | 8.84 | 8.85 | 8.81 | 1,349,200 |
| 28 dic 2023 | 9.22 | 9.30 | 9.14 | 9.25 | 9.21 | 881,900 |
| 27 dic 2023 | 9.20 | 9.32 | 9.09 | 9.27 | 9.23 | 871,900 |
| 26 dic 2023 | 8.82 | 9.27 | 8.81 | 9.21 | 9.17 | 1,050,200 |
| 22 dic 2023 | 8.61 | 8.93 | 8.57 | 8.80 | 8.76 | 1,025,800 |
| 21 dic 2023 | 8.77 | 8.87 | 8.64 | 8.86 | 8.82 | 1,298,800 |
| 20 dic 2023 | 8.95 | 9.02 | 8.58 | 8.58 | 8.54 | 1,481,400 |
| 19 dic 2023 | 8.94 | 9.02 | 8.81 | 8.98 | 8.94 | 1,582,700 |
| *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.