U.S. markets open in 6 hours 45 minutes
F S&P 500
5,488.75 -15.25 (-0.28%) F Dow Jones
40,685.00 -113.00 (-0.28%) F Nasdaq
18,799.25 -64.75 (-0.34%) E-mini Russell 2000 Index Futur
2,086.40 -14.60 (-0.69%) Petróleo
66.64 +0.89 (+1.35%) Oro
2,554.30 +11.20 (+0.44%)
Donnelley Financial Solutions, Inc. (DFIN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 65.72 | 65.90 | 64.64 | 65.83 | 65.83 | 159,100 |
| 09 sept 2024 | 64.83 | 65.82 | 64.45 | 65.56 | 65.56 | 115,200 |
| 06 sept 2024 | 65.47 | 65.68 | 64.43 | 64.66 | 64.66 | 108,200 |
| 05 sept 2024 | 66.72 | 66.72 | 64.74 | 65.46 | 65.46 | 85,700 |
| 04 sept 2024 | 65.87 | 66.78 | 65.64 | 66.23 | 66.23 | 94,300 |
| 03 sept 2024 | 66.42 | 67.00 | 64.99 | 66.15 | 66.15 | 234,100 |
| 30 ago 2024 | 65.99 | 66.73 | 65.49 | 66.66 | 66.66 | 141,100 |
| 29 ago 2024 | 66.15 | 66.52 | 65.30 | 66.01 | 66.01 | 76,600 |
| 28 ago 2024 | 65.76 | 66.91 | 65.56 | 65.59 | 65.59 | 54,900 |
| 27 ago 2024 | 66.21 | 66.49 | 65.86 | 66.21 | 66.21 | 52,800 |
| 26 ago 2024 | 67.00 | 67.00 | 66.28 | 66.33 | 66.33 | 64,400 |
| 23 ago 2024 | 65.38 | 66.61 | 65.08 | 66.52 | 66.52 | 95,300 |
| 22 ago 2024 | 64.95 | 65.41 | 64.63 | 65.00 | 65.00 | 57,500 |
| 21 ago 2024 | 65.25 | 65.27 | 64.49 | 65.07 | 65.07 | 62,400 |
| 20 ago 2024 | 65.05 | 65.08 | 64.53 | 64.55 | 64.55 | 115,900 |
| 19 ago 2024 | 65.09 | 65.35 | 64.80 | 65.29 | 65.29 | 73,500 |
| 16 ago 2024 | 65.12 | 66.04 | 64.95 | 65.26 | 65.26 | 120,300 |
| 15 ago 2024 | 65.49 | 65.63 | 64.50 | 65.31 | 65.31 | 134,300 |
| 14 ago 2024 | 63.82 | 64.18 | 63.13 | 64.04 | 64.04 | 86,500 |
| 13 ago 2024 | 63.23 | 63.82 | 62.27 | 63.61 | 63.61 | 119,600 |
| 12 ago 2024 | 63.02 | 63.06 | 61.94 | 62.78 | 62.78 | 119,800 |
| 09 ago 2024 | 62.57 | 63.63 | 62.45 | 63.06 | 63.06 | 106,700 |
| 08 ago 2024 | 62.00 | 63.15 | 61.42 | 62.60 | 62.60 | 93,900 |
| 07 ago 2024 | 63.20 | 63.64 | 61.06 | 61.35 | 61.35 | 93,600 |
| 06 ago 2024 | 60.36 | 62.71 | 59.80 | 62.70 | 62.70 | 146,800 |
| 05 ago 2024 | 61.83 | 61.83 | 60.15 | 60.61 | 60.61 | 128,300 |
| 02 ago 2024 | 62.72 | 64.40 | 62.12 | 64.08 | 64.08 | 206,800 |
| 01 ago 2024 | 67.24 | 67.26 | 64.05 | 64.59 | 64.59 | 193,800 |
| 31 jul 2024 | 70.38 | 71.01 | 66.87 | 67.48 | 67.48 | 325,100 |
| 30 jul 2024 | 69.66 | 71.00 | 69.41 | 69.46 | 69.46 | 147,000 |
| 29 jul 2024 | 69.32 | 69.72 | 68.55 | 69.09 | 69.09 | 163,500 |
| 26 jul 2024 | 69.11 | 69.38 | 68.10 | 69.06 | 69.06 | 144,300 |
| 25 jul 2024 | 66.61 | 68.99 | 66.12 | 68.21 | 68.21 | 154,000 |
| 24 jul 2024 | 67.70 | 68.48 | 66.04 | 66.11 | 66.11 | 117,600 |
| 23 jul 2024 | 67.12 | 68.94 | 67.12 | 67.92 | 67.92 | 160,600 |
| 22 jul 2024 | 65.73 | 67.22 | 64.73 | 67.19 | 67.19 | 172,100 |
| 19 jul 2024 | 65.15 | 66.00 | 64.66 | 65.23 | 65.23 | 153,200 |
| 18 jul 2024 | 64.96 | 66.23 | 64.48 | 65.00 | 65.00 | 120,400 |
| 17 jul 2024 | 64.41 | 65.74 | 64.41 | 65.16 | 65.16 | 192,700 |
| 16 jul 2024 | 63.00 | 65.88 | 63.00 | 65.13 | 65.13 | 187,200 |
| 15 jul 2024 | 60.89 | 63.21 | 60.56 | 62.64 | 62.64 | 138,500 |
| 12 jul 2024 | 60.54 | 61.10 | 60.15 | 60.29 | 60.29 | 193,000 |
| 11 jul 2024 | 59.58 | 60.40 | 59.20 | 60.04 | 60.04 | 136,300 |
| 10 jul 2024 | 58.43 | 58.85 | 57.71 | 58.59 | 58.59 | 86,500 |
| 09 jul 2024 | 58.70 | 59.52 | 58.08 | 58.21 | 58.21 | 85,000 |
| 08 jul 2024 | 59.27 | 59.64 | 58.78 | 58.98 | 58.98 | 89,500 |
| 05 jul 2024 | 59.74 | 59.88 | 59.02 | 59.11 | 59.11 | 72,900 |
| 03 jul 2024 | 60.23 | 60.32 | 59.73 | 59.74 | 59.74 | 49,800 |
| 02 jul 2024 | 59.31 | 60.31 | 59.15 | 60.08 | 60.08 | 111,900 |
| 01 jul 2024 | 59.80 | 59.80 | 58.82 | 59.35 | 59.35 | 132,100 |
| 28 jun 2024 | 58.47 | 59.95 | 58.37 | 59.62 | 59.62 | 581,800 |
| 27 jun 2024 | 58.69 | 58.70 | 57.74 | 57.89 | 57.89 | 251,700 |
| 26 jun 2024 | 59.38 | 59.50 | 58.05 | 58.55 | 58.55 | 125,900 |
| 25 jun 2024 | 58.86 | 59.96 | 58.77 | 59.94 | 59.94 | 186,400 |
| 24 jun 2024 | 58.18 | 59.48 | 58.17 | 58.96 | 58.96 | 121,300 |
| 21 jun 2024 | 58.10 | 58.85 | 58.00 | 58.44 | 58.44 | 288,700 |
| 20 jun 2024 | 58.00 | 58.68 | 57.71 | 58.11 | 58.11 | 145,300 |
| 18 jun 2024 | 57.63 | 58.33 | 57.32 | 58.14 | 58.14 | 104,300 |
| 17 jun 2024 | 57.47 | 57.85 | 56.72 | 57.58 | 57.58 | 106,200 |
| 14 jun 2024 | 56.89 | 57.73 | 56.65 | 57.50 | 57.50 | 110,900 |
| 13 jun 2024 | 58.54 | 58.54 | 57.50 | 57.80 | 57.80 | 91,600 |
| 12 jun 2024 | 59.74 | 60.07 | 58.70 | 58.83 | 58.83 | 81,100 |
| 11 jun 2024 | 58.45 | 58.85 | 57.82 | 58.25 | 58.25 | 135,500 |
| 10 jun 2024 | 57.72 | 58.87 | 57.35 | 58.87 | 58.87 | 206,200 |
| 07 jun 2024 | 59.52 | 59.52 | 58.23 | 58.35 | 58.35 | 119,200 |
| 06 jun 2024 | 60.88 | 61.01 | 59.31 | 59.83 | 59.83 | 158,300 |
| 05 jun 2024 | 59.74 | 61.23 | 59.72 | 61.14 | 61.14 | 96,800 |
| 04 jun 2024 | 60.19 | 60.60 | 59.55 | 59.70 | 59.70 | 94,600 |
| 03 jun 2024 | 61.28 | 61.28 | 59.56 | 60.12 | 60.12 | 117,100 |
| 31 may 2024 | 59.87 | 61.08 | 59.71 | 60.96 | 60.96 | 132,100 |
| 30 may 2024 | 60.77 | 61.28 | 59.19 | 59.78 | 59.78 | 236,300 |
| 29 may 2024 | 60.12 | 60.97 | 59.94 | 60.40 | 60.40 | 127,100 |
| 28 may 2024 | 61.99 | 61.99 | 60.14 | 60.83 | 60.83 | 129,000 |
| 24 may 2024 | 61.32 | 61.75 | 60.74 | 61.63 | 61.63 | 100,100 |
| 23 may 2024 | 62.35 | 62.35 | 60.75 | 61.19 | 61.19 | 129,000 |
| 22 may 2024 | 63.15 | 63.65 | 62.11 | 62.21 | 62.21 | 108,800 |
| 21 may 2024 | 64.04 | 64.34 | 63.09 | 63.39 | 63.39 | 90,000 |
| 20 may 2024 | 64.25 | 65.26 | 63.96 | 64.11 | 64.11 | 132,300 |
| 17 may 2024 | 62.90 | 65.27 | 61.87 | 64.50 | 64.50 | 292,800 |
| 16 may 2024 | 62.50 | 63.06 | 62.19 | 62.71 | 62.71 | 141,500 |
| 15 may 2024 | 61.58 | 63.81 | 61.44 | 62.76 | 62.76 | 164,300 |
| 14 may 2024 | 62.08 | 62.08 | 61.09 | 61.32 | 61.32 | 211,900 |
| 13 may 2024 | 62.07 | 62.48 | 61.41 | 61.85 | 61.85 | 255,000 |
| 10 may 2024 | 62.24 | 62.67 | 61.58 | 61.68 | 61.68 | 147,300 |
| 09 may 2024 | 62.76 | 62.78 | 62.13 | 62.29 | 62.29 | 149,100 |
| 08 may 2024 | 62.89 | 63.52 | 61.44 | 62.71 | 62.71 | 279,600 |
| 07 may 2024 | 63.35 | 64.06 | 62.85 | 62.89 | 62.89 | 506,700 |
| 06 may 2024 | 64.14 | 64.74 | 63.17 | 63.18 | 63.18 | 367,200 |
| 03 may 2024 | 63.51 | 64.44 | 62.82 | 63.69 | 63.69 | 245,700 |
| 02 may 2024 | 60.21 | 62.69 | 59.56 | 62.42 | 62.42 | 370,400 |
| 01 may 2024 | 62.52 | 64.09 | 58.16 | 59.53 | 59.53 | 313,200 |
| 30 abr 2024 | 63.16 | 63.43 | 62.60 | 62.78 | 62.78 | 147,000 |
| 29 abr 2024 | 63.11 | 64.27 | 63.11 | 63.65 | 63.65 | 175,200 |
| 26 abr 2024 | 62.33 | 63.47 | 61.83 | 63.02 | 63.02 | 153,800 |
| 25 abr 2024 | 64.52 | 64.86 | 62.16 | 62.26 | 62.26 | 193,900 |
| 24 abr 2024 | 65.22 | 66.21 | 64.97 | 65.00 | 65.00 | 237,000 |
| 23 abr 2024 | 63.94 | 65.92 | 63.94 | 65.38 | 65.38 | 162,200 |
| 22 abr 2024 | 62.47 | 63.98 | 62.39 | 63.92 | 63.92 | 197,300 |
| 19 abr 2024 | 61.67 | 63.35 | 61.67 | 62.22 | 62.22 | 171,600 |
| 18 abr 2024 | 61.10 | 62.24 | 61.10 | 61.71 | 61.71 | 134,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.