DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:09PM EDT. Mercado abierto.
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 14.63 | 14.63 | 13.94 | 14.11 | 14.11 | 1,025,162 |
| 16 sept 2024 | 14.12 | 14.64 | 13.98 | 14.47 | 14.47 | 3,109,100 |
| 13 sept 2024 | 14.09 | 14.47 | 13.82 | 14.11 | 14.11 | 3,312,800 |
| 12 sept 2024 | 13.26 | 13.98 | 13.23 | 13.88 | 13.88 | 6,529,000 |
| 11 sept 2024 | 12.04 | 13.17 | 11.87 | 13.11 | 13.11 | 4,828,700 |
| 10 sept 2024 | 11.20 | 12.22 | 11.14 | 12.20 | 12.20 | 5,202,800 |
| 09 sept 2024 | 11.53 | 11.66 | 11.07 | 11.18 | 11.18 | 2,256,000 |
| 06 sept 2024 | 11.98 | 12.08 | 11.34 | 11.52 | 11.52 | 2,803,100 |
| 05 sept 2024 | 12.20 | 12.32 | 11.98 | 12.01 | 12.01 | 2,033,800 |
| 04 sept 2024 | 12.30 | 12.52 | 12.01 | 12.14 | 12.14 | 1,761,500 |
| 03 sept 2024 | 12.32 | 12.53 | 12.18 | 12.37 | 12.37 | 1,803,600 |
| 30 ago 2024 | 12.49 | 12.58 | 12.43 | 12.49 | 12.49 | 2,207,700 |
| 29 ago 2024 | 12.55 | 12.69 | 12.36 | 12.47 | 12.47 | 1,279,200 |
| 28 ago 2024 | 12.43 | 12.57 | 12.36 | 12.43 | 12.43 | 1,112,900 |
| 27 ago 2024 | 12.66 | 12.68 | 12.30 | 12.53 | 12.53 | 1,700,000 |
| 26 ago 2024 | 12.90 | 12.93 | 12.69 | 12.81 | 12.81 | 1,271,200 |
| 23 ago 2024 | 12.15 | 12.88 | 12.12 | 12.79 | 12.79 | 2,340,200 |
| 22 ago 2024 | 12.21 | 12.30 | 11.96 | 12.07 | 12.07 | 1,348,000 |
| 21 ago 2024 | 12.15 | 12.23 | 11.98 | 12.22 | 12.22 | 1,928,900 |
| 20 ago 2024 | 12.15 | 12.29 | 12.02 | 12.08 | 12.08 | 1,666,500 |
| 19 ago 2024 | 12.33 | 12.33 | 12.09 | 12.20 | 12.20 | 1,950,500 |
| 16 ago 2024 | 12.15 | 12.34 | 12.00 | 12.06 | 12.06 | 1,884,600 |
| 15 ago 2024 | 12.52 | 12.62 | 12.09 | 12.20 | 12.20 | 1,994,600 |
| 14 ago 2024 | 12.39 | 12.50 | 12.22 | 12.23 | 12.23 | 2,007,900 |
| 13 ago 2024 | 12.30 | 12.47 | 12.14 | 12.38 | 12.38 | 1,823,900 |
| 12 ago 2024 | 12.54 | 12.56 | 12.14 | 12.18 | 12.18 | 1,594,600 |
| 09 ago 2024 | 13.09 | 13.09 | 12.50 | 12.58 | 12.58 | 2,847,200 |
| 08 ago 2024 | 13.05 | 13.25 | 12.27 | 13.02 | 13.02 | 2,741,900 |
| 07 ago 2024 | 12.60 | 12.83 | 12.21 | 12.25 | 12.25 | 2,584,400 |
| 06 ago 2024 | 12.35 | 12.68 | 12.20 | 12.47 | 12.47 | 1,412,900 |
| 05 ago 2024 | 12.70 | 12.99 | 12.25 | 12.34 | 12.34 | 2,552,100 |
| 02 ago 2024 | 13.46 | 13.57 | 13.20 | 13.29 | 13.29 | 1,916,100 |
| 01 ago 2024 | 14.17 | 14.25 | 13.68 | 13.83 | 13.83 | 1,373,700 |
| 31 jul 2024 | 14.33 | 14.48 | 13.98 | 14.13 | 14.13 | 1,696,800 |
| 30 jul 2024 | 14.21 | 14.33 | 14.04 | 14.12 | 14.12 | 843,300 |
| 29 jul 2024 | 14.34 | 14.38 | 14.13 | 14.16 | 14.16 | 839,000 |
| 26 jul 2024 | 14.21 | 14.32 | 13.97 | 14.29 | 14.29 | 775,600 |
| 25 jul 2024 | 13.99 | 14.33 | 13.82 | 13.99 | 13.99 | 1,230,700 |
| 24 jul 2024 | 14.19 | 14.41 | 13.83 | 13.83 | 13.83 | 1,359,000 |
| 23 jul 2024 | 13.93 | 14.34 | 13.89 | 14.33 | 14.33 | 1,055,500 |
| 22 jul 2024 | 14.15 | 14.23 | 13.91 | 14.06 | 14.06 | 1,047,000 |
| 19 jul 2024 | 14.10 | 14.10 | 13.78 | 14.01 | 14.01 | 1,039,400 |
| 18 jul 2024 | 14.29 | 14.71 | 14.01 | 14.04 | 14.04 | 3,063,000 |
| 17 jul 2024 | 14.47 | 14.82 | 14.32 | 14.37 | 14.37 | 1,855,300 |
| 16 jul 2024 | 14.22 | 14.60 | 14.11 | 14.55 | 14.55 | 2,183,400 |
| 15 jul 2024 | 14.15 | 14.30 | 13.90 | 14.02 | 14.02 | 1,619,000 |
| 12 jul 2024 | 13.64 | 14.07 | 13.64 | 13.98 | 13.98 | 1,644,200 |
| 11 jul 2024 | 13.74 | 13.95 | 13.57 | 13.64 | 13.64 | 1,847,600 |
| 10 jul 2024 | 13.43 | 13.46 | 13.08 | 13.43 | 13.43 | 1,638,500 |
| 09 jul 2024 | 13.15 | 13.43 | 13.14 | 13.40 | 13.40 | 2,394,200 |
| 08 jul 2024 | 13.24 | 13.28 | 12.98 | 13.11 | 13.11 | 2,612,700 |
| 05 jul 2024 | 13.39 | 13.39 | 13.08 | 13.16 | 13.16 | 797,100 |
| 03 jul 2024 | 13.27 | 13.52 | 13.21 | 13.37 | 13.37 | 603,500 |
| 02 jul 2024 | 13.32 | 13.32 | 13.13 | 13.21 | 13.21 | 1,027,100 |
| 01 jul 2024 | 13.69 | 13.76 | 13.13 | 13.26 | 13.26 | 1,747,300 |
| 28 jun 2024 | 13.63 | 13.70 | 13.42 | 13.70 | 13.70 | 2,490,500 |
| 28 jun 2024 | 0.01 Dividendo | |||||
| 27 jun 2024 | 13.43 | 13.66 | 13.36 | 13.48 | 13.47 | 1,942,200 |
| 26 jun 2024 | 13.24 | 13.44 | 13.16 | 13.32 | 13.31 | 2,721,300 |
| 25 jun 2024 | 13.01 | 13.40 | 12.87 | 13.33 | 13.32 | 3,338,600 |
| 24 jun 2024 | 12.81 | 13.07 | 12.68 | 12.98 | 12.97 | 2,229,400 |
| 21 jun 2024 | 12.33 | 12.77 | 12.30 | 12.73 | 12.72 | 3,451,500 |
| 20 jun 2024 | 12.25 | 12.59 | 12.25 | 12.32 | 12.31 | 1,331,300 |
| 18 jun 2024 | 12.49 | 12.52 | 12.12 | 12.31 | 12.30 | 2,458,700 |
| 17 jun 2024 | 12.74 | 12.88 | 12.38 | 12.50 | 12.49 | 1,499,000 |
| 14 jun 2024 | 12.69 | 12.94 | 12.45 | 12.76 | 12.75 | 1,905,100 |
| 13 jun 2024 | 13.12 | 13.25 | 12.61 | 12.85 | 12.84 | 1,624,100 |
| 12 jun 2024 | 13.51 | 13.68 | 13.09 | 13.09 | 13.08 | 1,310,500 |
| 11 jun 2024 | 12.80 | 13.10 | 12.80 | 13.04 | 13.03 | 1,165,300 |
| 10 jun 2024 | 12.88 | 13.07 | 12.72 | 12.88 | 12.87 | 2,157,400 |
| 07 jun 2024 | 13.12 | 13.22 | 12.89 | 12.95 | 12.94 | 1,644,400 |
| 06 jun 2024 | 13.35 | 13.54 | 13.20 | 13.35 | 13.34 | 1,555,000 |
| 05 jun 2024 | 13.30 | 13.52 | 13.19 | 13.26 | 13.25 | 1,648,400 |
| 04 jun 2024 | 13.31 | 13.45 | 13.12 | 13.26 | 13.25 | 1,514,100 |
| 03 jun 2024 | 13.40 | 13.79 | 13.36 | 13.40 | 13.39 | 2,132,600 |
| 31 may 2024 | 13.73 | 13.90 | 13.50 | 13.64 | 13.63 | 3,611,000 |
| 30 may 2024 | 13.47 | 13.79 | 13.43 | 13.70 | 13.69 | 3,279,200 |
| 29 may 2024 | 12.90 | 13.42 | 12.83 | 13.39 | 13.38 | 1,760,400 |
| 28 may 2024 | 13.09 | 13.57 | 13.03 | 13.19 | 13.18 | 1,495,400 |
| 24 may 2024 | 13.18 | 13.32 | 12.92 | 12.96 | 12.95 | 1,649,000 |
| 23 may 2024 | 13.27 | 13.39 | 12.95 | 13.13 | 13.12 | 2,177,500 |
| 22 may 2024 | 13.19 | 13.39 | 13.07 | 13.10 | 13.09 | 1,341,800 |
| 21 may 2024 | 13.44 | 13.51 | 13.13 | 13.20 | 13.19 | 2,875,600 |
| 20 may 2024 | 13.85 | 13.90 | 13.44 | 13.52 | 13.51 | 2,044,400 |
| 17 may 2024 | 14.25 | 14.25 | 13.74 | 13.85 | 13.84 | 3,187,400 |
| 16 may 2024 | 14.32 | 14.51 | 14.14 | 14.18 | 14.17 | 2,372,500 |
| 15 may 2024 | 14.41 | 14.56 | 14.15 | 14.28 | 14.27 | 2,755,600 |
| 14 may 2024 | 14.95 | 15.12 | 14.04 | 14.11 | 14.10 | 4,806,700 |
| 13 may 2024 | 15.22 | 15.23 | 14.58 | 14.65 | 14.64 | 1,883,200 |
| 10 may 2024 | 14.86 | 15.09 | 14.69 | 14.95 | 14.94 | 2,180,900 |
| 09 may 2024 | 14.86 | 15.13 | 14.79 | 14.88 | 14.87 | 1,914,600 |
| 08 may 2024 | 14.69 | 14.85 | 14.55 | 14.77 | 14.76 | 2,643,900 |
| 07 may 2024 | 14.86 | 15.14 | 14.65 | 14.80 | 14.79 | 3,456,000 |
| 06 may 2024 | 14.75 | 14.86 | 14.36 | 14.85 | 14.84 | 2,073,300 |
| 03 may 2024 | 14.98 | 15.06 | 14.49 | 14.70 | 14.69 | 2,878,600 |
| 02 may 2024 | 14.30 | 14.65 | 13.86 | 14.54 | 14.53 | 3,592,100 |
| 01 may 2024 | 15.20 | 15.50 | 13.79 | 14.11 | 14.10 | 11,529,900 |
| 30 abr 2024 | 16.95 | 16.95 | 16.40 | 16.44 | 16.43 | 2,608,000 |
| 29 abr 2024 | 16.91 | 17.32 | 16.91 | 17.06 | 17.05 | 2,238,100 |
| 26 abr 2024 | 17.17 | 17.36 | 16.77 | 16.78 | 16.77 | 1,801,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.