U.S. markets close in 1 hour 31 minutes

DigitalBridge Group, Inc. (DBRG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.34+0.23 (+1.59%)
A partir del 02:29PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 202414.4114.5614.1514.3414.341,677,713
14 may 202414.9515.1214.0414.1114.114,806,700
13 may 202415.2215.2314.5814.6514.651,883,200
10 may 202414.8615.0914.6914.9514.952,180,900
09 may 202414.8615.1314.7914.8814.881,914,600
08 may 202414.6914.8514.5514.7714.772,643,900
07 may 202414.8615.1414.6514.8014.803,456,000
06 may 202414.7514.8614.3614.8514.852,073,300
03 may 202414.9815.0614.4914.7014.702,878,600
02 may 202414.3014.6513.8614.5414.543,592,100
01 may 202415.2015.5013.7914.1114.1111,529,900
30 abr 202416.9516.9516.4016.4416.442,608,000
29 abr 202416.9117.3216.9117.0617.062,238,100
26 abr 202417.1717.3616.7716.7816.781,801,000
25 abr 202416.8917.1116.6617.0517.0511,499,800
24 abr 202417.3617.4917.0817.1617.161,522,200
23 abr 202417.2017.7217.0717.4317.431,464,300
22 abr 202416.9517.4116.7817.1417.141,424,100
19 abr 202417.2817.5817.1217.3017.301,237,900
18 abr 202417.5917.8317.2917.2917.292,234,100
17 abr 202417.9818.0017.4317.5317.531,094,000
16 abr 202418.1318.1417.6017.7017.701,458,900
15 abr 202418.7018.8218.0018.1818.181,845,600
12 abr 202418.4318.5818.1618.5118.511,919,600
11 abr 202418.3018.6518.2318.6418.641,826,100
10 abr 202418.2118.3917.9518.1618.161,615,400
09 abr 202418.5219.0018.4718.9318.93930,100
08 abr 202418.5718.6418.2518.4618.46761,100
05 abr 202418.2018.5518.0418.4218.421,042,000
04 abr 202418.9219.0618.3118.3218.321,482,700
03 abr 202418.6818.8018.2618.6318.631,627,600
02 abr 202419.0419.1218.5818.9018.902,014,200
01 abr 202419.2619.4918.8719.3619.361,751,700
28 mar 202419.3019.4819.0919.2719.271,516,600
27 mar 202419.0819.3218.8619.2619.262,217,000
27 mar 20240.01 Dividendo
26 mar 202418.7819.0318.6218.9018.891,365,800
25 mar 202418.6618.8118.5018.6018.591,037,200
22 mar 202419.2519.4118.4318.5518.541,680,100
21 mar 202418.7019.3918.4419.3819.374,502,600
20 mar 202418.3418.6218.0518.2218.216,810,300
19 mar 202418.4418.6318.3218.5418.531,572,600
18 mar 202418.5018.7518.2118.5418.531,819,500
15 mar 202418.4418.7718.3618.4818.474,362,100
14 mar 202418.4718.7218.3518.5318.522,137,300
13 mar 202418.3218.6218.3118.4518.441,418,300
12 mar 202418.3318.6318.2018.3518.341,917,700
11 mar 202418.3418.6418.2018.2518.241,118,200
08 mar 202418.2118.9918.1018.3918.381,726,500
07 mar 202418.3318.4117.9518.0418.031,628,400
06 mar 202418.6018.6718.0818.1518.141,950,600
05 mar 202418.1918.5418.0018.3218.311,642,800
04 mar 202418.5518.7418.1718.3518.341,213,800
01 mar 202418.4118.8518.2718.5518.542,350,100
29 feb 202418.4818.7418.2618.3718.361,616,100
28 feb 202417.7918.1617.5518.1218.111,918,600
27 feb 202418.3218.5317.9517.9517.941,971,200
26 feb 202419.0019.0818.0418.0518.043,026,000
23 feb 202418.9619.2818.9119.0519.041,757,900
22 feb 202418.5219.2418.3118.7918.783,792,400
21 feb 202418.1518.7017.9818.2718.263,394,300
20 feb 202419.9720.3818.2018.4918.485,387,900
16 feb 202420.0820.5019.9420.1220.112,649,400
15 feb 202419.9720.7919.9620.5520.542,074,600
14 feb 202419.5519.8819.3119.6919.682,086,200
13 feb 202419.7820.0218.8719.0519.044,105,900
12 feb 202420.3020.9920.2220.7120.702,634,000
09 feb 202420.1520.3119.9520.1720.161,240,500
08 feb 202419.2320.1019.1219.8919.881,520,700
07 feb 202419.4219.4218.9319.1919.181,059,600
06 feb 202419.3219.4919.1019.2919.281,355,000
05 feb 202419.5619.5819.2419.3319.32926,600
02 feb 202419.3720.1019.1919.9619.951,478,700
01 feb 202419.7819.9519.1719.7419.731,446,900
31 ene 202420.0920.3119.4519.6419.631,786,400
30 ene 202420.1120.2619.9920.1420.131,341,400
29 ene 202420.3320.3919.9620.2720.261,029,600
26 ene 202420.0920.5720.0620.4020.391,611,100
25 ene 202420.0020.2219.8320.0019.992,512,300
24 ene 202420.1820.1919.5219.6819.671,801,200
23 ene 202419.7420.1619.4819.9519.943,600,600
22 ene 202418.5319.4818.3519.4619.452,553,900
19 ene 202418.0518.3217.9318.3118.301,881,500
18 ene 202417.8618.0317.5317.9217.911,291,800
17 ene 202417.5317.7717.3817.6917.681,742,300
16 ene 202417.9018.1217.7617.8817.871,089,100
12 ene 202418.1818.3117.8318.1718.162,396,500
11 ene 202417.9818.1317.5817.8117.801,616,900
10 ene 202418.0618.2617.5818.0918.082,572,800
09 ene 202417.5718.1317.4018.1318.124,460,700
08 ene 202417.0017.9516.9017.8817.872,653,300
05 ene 202417.3417.7917.0417.0917.081,337,100
04 ene 202417.7217.7417.1817.4917.481,535,300
03 ene 202417.8117.8617.3317.8017.791,383,300
02 ene 202417.2818.0217.1517.8517.842,436,700
29 dic 202317.6817.8217.4917.5417.531,172,000
28 dic 202317.2517.8817.2517.8417.831,448,900
28 dic 20230.01 Dividendo
27 dic 202317.1517.4317.1417.3317.311,132,300
26 dic 202317.1517.3416.9817.2117.191,235,600
*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...