DigitalBridge Group, Inc. (DBRG-PJ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:06PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 23.13 | 23.23 | 22.87 | 23.23 | 23.23 | 10,407 |
| 16 may 2024 | 22.87 | 23.16 | 22.86 | 23.16 | 23.16 | 8,025 |
| 15 may 2024 | 23.01 | 23.01 | 22.76 | 22.99 | 22.99 | 14,132 |
| 14 may 2024 | 23.00 | 23.10 | 22.62 | 22.62 | 22.62 | 3,652 |
| 13 may 2024 | 22.89 | 22.99 | 22.66 | 22.98 | 22.98 | 4,922 |
| 10 may 2024 | 22.98 | 23.02 | 22.58 | 22.78 | 22.78 | 8,659 |
| 09 may 2024 | 23.18 | 23.18 | 22.81 | 22.97 | 22.97 | 8,828 |
| 08 may 2024 | 22.94 | 23.38 | 22.66 | 23.38 | 23.38 | 10,004 |
| 07 may 2024 | 23.07 | 23.45 | 23.03 | 23.20 | 23.20 | 21,708 |
| 06 may 2024 | 22.81 | 23.04 | 22.80 | 23.00 | 23.00 | 15,004 |
| 03 may 2024 | 22.67 | 22.90 | 22.46 | 22.82 | 22.82 | 2,443 |
| 02 may 2024 | 22.50 | 22.77 | 22.50 | 22.74 | 22.74 | 7,733 |
| 01 may 2024 | 22.49 | 22.70 | 22.36 | 22.64 | 22.64 | 18,016 |
| 30 abr 2024 | 22.70 | 22.86 | 22.30 | 22.70 | 22.70 | 7,753 |
| 29 abr 2024 | 22.90 | 22.90 | 22.47 | 22.52 | 22.52 | 2,285 |
| 26 abr 2024 | 22.69 | 22.72 | 22.30 | 22.36 | 22.36 | 10,621 |
| 25 abr 2024 | 22.42 | 22.59 | 22.25 | 22.59 | 22.59 | 3,954 |
| 24 abr 2024 | 22.58 | 22.64 | 22.40 | 22.64 | 22.64 | 4,319 |
| 23 abr 2024 | 22.35 | 22.66 | 22.33 | 22.55 | 22.55 | 5,835 |
| 22 abr 2024 | 22.90 | 22.90 | 22.41 | 22.41 | 22.41 | 13,419 |
| 19 abr 2024 | 22.82 | 23.00 | 22.79 | 22.87 | 22.87 | 8,333 |
| 18 abr 2024 | 23.30 | 23.30 | 22.81 | 22.90 | 22.90 | 23,897 |
| 17 abr 2024 | 22.95 | 23.06 | 22.83 | 23.03 | 23.03 | 4,865 |
| 16 abr 2024 | 23.29 | 23.29 | 22.55 | 23.07 | 23.07 | 7,150 |
| 15 abr 2024 | 23.30 | 23.30 | 22.45 | 22.90 | 22.90 | 20,246 |
| 12 abr 2024 | 23.19 | 23.28 | 22.63 | 23.25 | 23.25 | 7,941 |
| 11 abr 2024 | 22.94 | 23.08 | 22.78 | 22.91 | 22.91 | 7,301 |
| 10 abr 2024 | 23.13 | 23.13 | 22.70 | 23.11 | 23.11 | 21,257 |
| 09 abr 2024 | 23.48 | 23.52 | 23.03 | 23.19 | 23.19 | 47,827 |
| 09 abr 2024 | 0.445313 Dividendo | |||||
| 08 abr 2024 | 23.93 | 23.93 | 23.80 | 23.80 | 23.35 | 15,642 |
| 05 abr 2024 | 24.07 | 24.10 | 23.88 | 23.93 | 23.48 | 10,971 |
| 04 abr 2024 | 23.56 | 24.18 | 23.56 | 24.18 | 23.73 | 13,530 |
| 03 abr 2024 | 23.52 | 23.78 | 23.52 | 23.77 | 23.33 | 4,596 |
| 02 abr 2024 | 23.57 | 23.64 | 23.53 | 23.58 | 23.14 | 20,332 |
| 01 abr 2024 | 23.82 | 23.82 | 23.50 | 23.63 | 23.18 | 17,189 |
| 28 mar 2024 | 24.16 | 24.17 | 23.46 | 23.46 | 23.02 | 53,678 |
| 27 mar 2024 | 24.23 | 24.26 | 24.12 | 24.12 | 23.67 | 7,530 |
| 26 mar 2024 | 24.19 | 24.20 | 24.08 | 24.09 | 23.64 | 6,713 |
| 25 mar 2024 | 24.02 | 24.19 | 24.02 | 24.11 | 23.66 | 21,641 |
| 22 mar 2024 | 24.20 | 24.42 | 24.01 | 24.04 | 23.59 | 9,954 |
| 21 mar 2024 | 24.29 | 24.29 | 24.02 | 24.05 | 23.60 | 12,935 |
| 20 mar 2024 | 24.25 | 24.30 | 24.10 | 24.18 | 23.73 | 12,554 |
| 19 mar 2024 | 24.10 | 24.27 | 24.10 | 24.10 | 23.65 | 13,824 |
| 18 mar 2024 | 24.10 | 24.24 | 23.89 | 24.02 | 23.57 | 9,811 |
| 15 mar 2024 | 24.07 | 24.25 | 24.03 | 24.03 | 23.58 | 6,167 |
| 14 mar 2024 | 24.00 | 24.24 | 24.00 | 24.15 | 23.70 | 16,867 |
| 13 mar 2024 | 24.20 | 24.20 | 23.93 | 24.05 | 23.60 | 6,410 |
| 12 mar 2024 | 24.01 | 24.10 | 23.76 | 24.00 | 23.55 | 41,111 |
| 11 mar 2024 | 24.15 | 24.15 | 24.00 | 24.06 | 23.61 | 11,263 |
| 08 mar 2024 | 24.20 | 24.24 | 24.14 | 24.15 | 23.70 | 23,668 |
| 07 mar 2024 | 24.37 | 24.64 | 24.25 | 24.30 | 23.85 | 24,905 |
| 06 mar 2024 | 24.41 | 24.54 | 24.30 | 24.39 | 23.93 | 14,084 |
| 05 mar 2024 | 24.42 | 24.45 | 24.37 | 24.37 | 23.91 | 2,454 |
| 04 mar 2024 | 24.16 | 24.41 | 24.14 | 24.25 | 23.80 | 12,015 |
| 01 mar 2024 | 24.18 | 24.30 | 24.00 | 24.24 | 23.79 | 27,925 |
| 29 feb 2024 | 24.26 | 24.42 | 24.10 | 24.15 | 23.70 | 38,966 |
| 28 feb 2024 | 24.20 | 24.39 | 24.16 | 24.24 | 23.79 | 9,452 |
| 27 feb 2024 | 24.10 | 24.22 | 24.06 | 24.10 | 23.65 | 26,867 |
| 26 feb 2024 | 24.28 | 24.33 | 24.07 | 24.07 | 23.62 | 16,742 |
| 23 feb 2024 | 24.13 | 24.40 | 24.13 | 24.26 | 23.81 | 11,779 |
| 22 feb 2024 | 24.07 | 24.24 | 24.07 | 24.17 | 23.72 | 5,750 |
| 21 feb 2024 | 24.02 | 24.18 | 23.95 | 24.05 | 23.60 | 19,948 |
| 20 feb 2024 | 23.77 | 24.18 | 23.40 | 24.05 | 23.60 | 53,191 |
| 16 feb 2024 | 23.75 | 23.95 | 23.68 | 23.68 | 23.24 | 14,720 |
| 15 feb 2024 | 23.48 | 23.76 | 23.48 | 23.59 | 23.15 | 17,198 |
| 14 feb 2024 | 23.32 | 23.58 | 23.32 | 23.51 | 23.07 | 18,111 |
| 13 feb 2024 | 23.30 | 23.50 | 23.24 | 23.24 | 22.81 | 39,716 |
| 12 feb 2024 | 23.33 | 23.45 | 23.26 | 23.45 | 23.01 | 37,272 |
| 09 feb 2024 | 23.33 | 23.35 | 23.24 | 23.25 | 22.81 | 22,523 |
| 08 feb 2024 | 23.20 | 23.30 | 23.15 | 23.25 | 22.81 | 8,022 |
| 07 feb 2024 | 23.02 | 23.25 | 23.02 | 23.16 | 22.73 | 18,186 |
| 06 feb 2024 | 22.91 | 23.25 | 22.91 | 23.03 | 22.60 | 8,238 |
| 05 feb 2024 | 23.03 | 23.12 | 22.90 | 22.90 | 22.47 | 24,644 |
| 02 feb 2024 | 22.95 | 23.15 | 22.91 | 23.02 | 22.59 | 34,291 |
| 01 feb 2024 | 23.00 | 23.00 | 22.79 | 22.91 | 22.48 | 11,065 |
| 31 ene 2024 | 23.20 | 23.21 | 22.75 | 22.95 | 22.52 | 8,340 |
| 30 ene 2024 | 22.97 | 23.06 | 22.78 | 22.98 | 22.55 | 23,518 |
| 29 ene 2024 | 23.00 | 23.12 | 22.90 | 22.95 | 22.52 | 9,518 |
| 26 ene 2024 | 22.98 | 23.02 | 22.85 | 22.90 | 22.47 | 18,908 |
| 25 ene 2024 | 23.00 | 23.05 | 22.82 | 23.00 | 22.57 | 42,815 |
| 24 ene 2024 | 22.81 | 22.90 | 22.68 | 22.85 | 22.42 | 11,106 |
| 23 ene 2024 | 22.73 | 22.99 | 22.73 | 22.90 | 22.47 | 7,738 |
| 22 ene 2024 | 22.92 | 23.00 | 22.65 | 22.86 | 22.43 | 13,414 |
| 19 ene 2024 | 23.01 | 23.01 | 22.74 | 22.89 | 22.46 | 28,195 |
| 18 ene 2024 | 23.00 | 23.05 | 22.85 | 22.95 | 22.52 | 62,456 |
| 17 ene 2024 | 23.48 | 23.48 | 23.06 | 23.18 | 22.75 | 18,489 |
| 16 ene 2024 | 23.60 | 23.70 | 23.49 | 23.53 | 23.09 | 14,057 |
| 12 ene 2024 | 23.50 | 23.75 | 23.50 | 23.57 | 23.13 | 26,061 |
| 11 ene 2024 | 23.45 | 23.65 | 23.38 | 23.52 | 23.08 | 20,179 |
| 10 ene 2024 | 23.47 | 23.58 | 23.37 | 23.45 | 23.01 | 19,737 |
| 09 ene 2024 | 23.25 | 23.60 | 23.25 | 23.32 | 22.88 | 11,201 |
| 09 ene 2024 | 0.445313 Dividendo | |||||
| 08 ene 2024 | 23.36 | 23.62 | 23.25 | 23.58 | 22.71 | 16,427 |
| 05 ene 2024 | 23.10 | 23.25 | 22.88 | 23.25 | 22.38 | 13,995 |
| 04 ene 2024 | 23.09 | 23.10 | 22.83 | 23.00 | 22.14 | 20,654 |
| 03 ene 2024 | 22.95 | 23.09 | 22.81 | 22.86 | 22.01 | 10,049 |
| 02 ene 2024 | 23.03 | 23.10 | 22.81 | 22.91 | 22.06 | 15,520 |
| 29 dic 2023 | 23.05 | 23.23 | 22.75 | 22.96 | 22.10 | 14,754 |
| 28 dic 2023 | 23.00 | 23.00 | 22.61 | 22.75 | 21.90 | 29,295 |
| *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.