U.S. markets open in 2 hours 34 minutes

Douglas Emmett, Inc. (DEI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.10-0.07 (-0.49%)
Al cierre: 04:00PM EDT
14.10 0.00 (0.00%)
Fuera de horario: 05:05PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202414.2114.2513.9014.1014.101,162,000
09 may 202414.0514.2613.9314.1714.171,596,000
08 may 202413.9514.0713.4613.9313.932,808,500
07 may 202414.0014.1213.6513.7413.742,096,800
06 may 202414.0614.1813.7813.9013.901,160,900
03 may 202414.1214.3413.7313.8513.851,088,000
02 may 202413.6613.8013.3113.7413.741,366,200
01 may 202413.7513.8913.4013.4413.441,771,400
30 abr 202413.6613.8913.5313.7113.712,060,000
29 abr 202413.5613.8313.5613.8113.811,796,600
26 abr 202413.3513.6613.3213.3713.37896,200
25 abr 202413.2813.3813.0513.3113.311,918,600
24 abr 202413.4213.5813.2513.5713.571,346,000
23 abr 202413.3313.8413.3213.5813.581,528,200
22 abr 202413.3513.4713.1813.3413.341,835,500
19 abr 202412.9813.3312.9813.3113.311,209,900
18 abr 202412.9413.1112.8213.0113.011,346,800
17 abr 202412.8013.0512.7412.8812.881,362,700
16 abr 202412.7812.9012.5012.7612.761,473,900
15 abr 202413.3413.3912.8312.9312.931,582,200
12 abr 202413.3813.4513.0713.2613.261,879,000
11 abr 202413.2813.6213.1813.4913.491,821,400
10 abr 202413.5413.6112.9713.1713.172,384,700
09 abr 202413.7714.2713.7314.2414.241,671,300
08 abr 202413.3613.7813.2913.7613.761,015,800
05 abr 202412.9713.2012.9713.1213.12902,700
04 abr 202413.5513.6612.9913.0713.071,318,200
03 abr 202412.9813.4312.9813.3513.351,570,600
02 abr 202413.1413.1812.8913.1513.151,730,000
01 abr 202413.9013.9213.2713.3313.331,649,200
28 mar 202413.6214.0613.6113.8713.871,597,900
27 mar 202413.1713.6813.0713.6713.671,556,200
27 mar 20240.19 Dividendo
26 mar 202413.5813.6613.1413.1412.951,231,000
25 mar 202413.4713.7113.4713.5213.32863,600
22 mar 202414.2514.3013.3713.3813.191,565,400
21 mar 202413.7414.3113.6914.2414.032,191,200
20 mar 202413.1213.6512.9613.5913.391,621,700
19 mar 202413.2213.4112.9213.1712.981,846,800
18 mar 202413.1613.4113.1313.3213.131,447,700
15 mar 202412.7513.1512.7513.1412.952,832,100
14 mar 202413.3613.4012.7612.9112.722,006,100
13 mar 202413.5013.7313.4213.4313.241,170,000
12 mar 202413.6213.7913.4313.5013.301,223,700
11 mar 202413.6813.8813.6313.7013.501,565,900
08 mar 202413.8814.1213.6613.7813.581,594,700
07 mar 202413.6513.8013.4213.6113.411,485,000
06 mar 202413.9813.9813.2613.5113.311,705,700
05 mar 202413.2313.8713.1513.7213.522,044,900
04 mar 202413.3613.5113.0513.3913.201,437,500
01 mar 202413.2313.5312.9813.4213.231,553,500
29 feb 202413.1413.6413.0813.2213.033,361,500
28 feb 202412.9713.3212.9112.9512.762,101,200
27 feb 202413.2813.3213.0813.1512.96913,600
26 feb 202413.2913.4113.0413.1212.93933,500
23 feb 202413.4413.4513.1413.3113.121,443,900
22 feb 202413.5313.6013.3513.4213.231,584,400
21 feb 202413.4513.6313.4013.5313.331,279,600
20 feb 202413.4713.6313.3313.5413.341,350,700
16 feb 202413.3013.9013.0913.7513.551,466,600
15 feb 202413.0613.7113.0513.6613.462,185,100
14 feb 202412.9213.0812.8212.8812.691,685,500
13 feb 202412.8912.8912.3612.7112.533,438,200
12 feb 202413.3813.8213.3813.6313.432,452,200
09 feb 202413.6413.7413.1713.3213.131,515,700
08 feb 202413.0513.6913.0013.6313.432,850,400
07 feb 202412.9013.3012.8013.0812.893,861,600
06 feb 202412.6912.9312.5212.7312.552,618,300
05 feb 202412.8112.9412.6412.7712.591,801,400
02 feb 202412.9113.1712.6313.0512.861,731,800
01 feb 202413.5413.5612.8013.2213.032,603,700
31 ene 202414.0714.1413.4713.5513.352,965,800
30 ene 202414.3314.4214.1014.1513.951,499,900
29 ene 202414.5714.7514.4714.5314.321,764,800
26 ene 202414.5714.7614.4714.6314.421,208,300
25 ene 202414.7514.8314.4314.5114.301,163,500
24 ene 202414.8014.8014.2714.3814.171,083,200
23 ene 202414.9515.1114.4514.4914.281,599,900
22 ene 202414.4614.7914.3414.7714.562,827,800
19 ene 202413.7014.7013.5214.3214.116,305,800
18 ene 202413.7913.9013.4513.6013.402,303,900
17 ene 202413.7813.9113.3513.7213.522,495,500
16 ene 202414.2314.3314.0514.1613.961,822,100
12 ene 202414.4414.5014.2014.4414.232,041,600
11 ene 202414.3214.3513.9014.1513.952,190,900
10 ene 202414.1814.5714.1814.4814.271,440,700
09 ene 202414.2814.3914.1714.2314.022,085,500
08 ene 202414.3114.7114.1814.5814.372,277,900
05 ene 202414.0414.5113.9714.3114.102,608,600
04 ene 202414.0914.3813.9514.2614.052,215,400
03 ene 202414.6414.6413.9614.1913.982,499,300
02 ene 202414.9015.0914.5214.8414.632,978,700
29 dic 202314.7614.8414.4814.5014.292,427,200
28 dic 202314.6514.9914.6114.8514.641,998,400
28 dic 20230.19 Dividendo
27 dic 202315.1915.2314.7914.8914.495,100,800
26 dic 202315.0815.3414.9615.2214.812,100,900
22 dic 202315.2515.5314.9314.9914.582,266,300
21 dic 202315.4515.4514.8815.1014.692,617,000
20 dic 202315.1115.8815.0815.1814.773,177,100
*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...