Dun & Bradstreet Holdings, Inc. (DNB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:49AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 10.44 | 10.45 | 10.27 | 10.31 | 10.31 | 325,659 |
| 22 may 2024 | 10.44 | 10.50 | 10.33 | 10.44 | 10.44 | 1,887,100 |
| 21 may 2024 | 10.63 | 10.63 | 10.42 | 10.46 | 10.46 | 2,989,700 |
| 20 may 2024 | 10.65 | 10.77 | 10.54 | 10.64 | 10.64 | 2,939,000 |
| 17 may 2024 | 10.66 | 10.73 | 10.54 | 10.65 | 10.65 | 3,511,200 |
| 16 may 2024 | 10.69 | 10.77 | 10.56 | 10.69 | 10.69 | 4,339,000 |
| 15 may 2024 | 10.85 | 10.85 | 10.62 | 10.73 | 10.73 | 3,978,600 |
| 14 may 2024 | 10.68 | 10.70 | 10.51 | 10.67 | 10.67 | 3,754,000 |
| 13 may 2024 | 10.51 | 10.64 | 10.44 | 10.55 | 10.55 | 3,011,900 |
| 10 may 2024 | 10.43 | 10.72 | 10.43 | 10.46 | 10.46 | 4,943,500 |
| 09 may 2024 | 10.10 | 10.49 | 10.08 | 10.42 | 10.42 | 7,552,500 |
| 08 may 2024 | 10.11 | 10.27 | 9.89 | 10.13 | 10.13 | 6,159,000 |
| 07 may 2024 | 10.21 | 10.30 | 10.19 | 10.21 | 10.21 | 3,104,800 |
| 06 may 2024 | 9.75 | 10.33 | 9.75 | 10.23 | 10.23 | 6,234,000 |
| 03 may 2024 | 9.70 | 10.07 | 9.62 | 9.72 | 9.72 | 3,862,200 |
| 02 may 2024 | 9.43 | 9.66 | 9.12 | 9.49 | 9.49 | 5,367,700 |
| 01 may 2024 | 9.08 | 9.43 | 9.05 | 9.23 | 9.23 | 3,851,600 |
| 30 abr 2024 | 9.30 | 9.35 | 9.08 | 9.10 | 9.10 | 3,422,200 |
| 29 abr 2024 | 9.38 | 9.57 | 9.34 | 9.37 | 9.37 | 3,234,700 |
| 26 abr 2024 | 9.22 | 9.41 | 9.20 | 9.35 | 9.35 | 2,545,500 |
| 25 abr 2024 | 9.30 | 9.39 | 9.15 | 9.24 | 9.24 | 2,069,300 |
| 24 abr 2024 | 9.26 | 9.38 | 9.12 | 9.35 | 9.35 | 2,903,900 |
| 23 abr 2024 | 9.17 | 9.40 | 9.17 | 9.31 | 9.31 | 2,714,000 |
| 22 abr 2024 | 9.18 | 9.26 | 9.09 | 9.19 | 9.19 | 2,038,600 |
| 19 abr 2024 | 9.15 | 9.21 | 9.10 | 9.17 | 9.17 | 1,888,200 |
| 18 abr 2024 | 9.13 | 9.24 | 9.06 | 9.15 | 9.15 | 2,777,600 |
| 17 abr 2024 | 9.27 | 9.29 | 9.14 | 9.14 | 9.14 | 1,766,400 |
| 16 abr 2024 | 9.35 | 9.40 | 9.15 | 9.19 | 9.19 | 3,176,400 |
| 15 abr 2024 | 9.44 | 9.55 | 9.34 | 9.39 | 9.39 | 4,060,000 |
| 12 abr 2024 | 9.51 | 9.54 | 9.35 | 9.42 | 9.42 | 3,131,900 |
| 11 abr 2024 | 9.65 | 9.67 | 9.45 | 9.62 | 9.62 | 2,625,600 |
| 10 abr 2024 | 9.65 | 9.65 | 9.49 | 9.58 | 9.58 | 3,436,600 |
| 09 abr 2024 | 9.66 | 9.90 | 9.62 | 9.84 | 9.84 | 4,101,700 |
| 08 abr 2024 | 9.52 | 9.61 | 9.47 | 9.61 | 9.61 | 2,849,000 |
| 05 abr 2024 | 9.51 | 9.55 | 9.39 | 9.49 | 9.49 | 3,011,300 |
| 04 abr 2024 | 9.69 | 9.80 | 9.52 | 9.57 | 9.57 | 3,413,200 |
| 03 abr 2024 | 9.73 | 9.77 | 9.63 | 9.66 | 9.66 | 6,166,000 |
| 02 abr 2024 | 9.94 | 9.95 | 9.79 | 9.79 | 9.79 | 7,744,000 |
| 01 abr 2024 | 10.02 | 10.05 | 9.83 | 9.95 | 9.95 | 2,978,400 |
| 28 mar 2024 | 9.96 | 10.19 | 9.96 | 10.04 | 10.04 | 4,267,200 |
| 27 mar 2024 | 9.79 | 9.98 | 9.76 | 9.96 | 9.96 | 3,501,700 |
| 26 mar 2024 | 9.66 | 9.75 | 9.53 | 9.70 | 9.70 | 3,627,400 |
| 25 mar 2024 | 9.48 | 9.66 | 9.39 | 9.60 | 9.60 | 4,576,500 |
| 22 mar 2024 | 9.68 | 9.69 | 9.24 | 9.36 | 9.36 | 5,740,200 |
| 21 mar 2024 | 10.07 | 10.07 | 9.64 | 9.66 | 9.66 | 5,311,600 |
| 20 mar 2024 | 9.85 | 10.02 | 9.81 | 10.02 | 10.02 | 3,829,800 |
| 19 mar 2024 | 9.88 | 10.01 | 9.82 | 9.85 | 9.85 | 4,298,900 |
| 18 mar 2024 | 10.04 | 10.09 | 9.85 | 9.88 | 9.88 | 4,430,900 |
| 15 mar 2024 | 10.06 | 10.20 | 10.06 | 10.19 | 10.19 | 4,303,700 |
| 14 mar 2024 | 10.23 | 10.25 | 9.99 | 10.04 | 10.04 | 3,249,100 |
| 13 mar 2024 | 10.45 | 10.55 | 10.25 | 10.27 | 10.27 | 1,582,200 |
| 12 mar 2024 | 10.47 | 10.55 | 10.43 | 10.48 | 10.48 | 2,059,100 |
| 11 mar 2024 | 10.36 | 10.47 | 10.31 | 10.45 | 10.45 | 2,257,100 |
| 08 mar 2024 | 10.47 | 10.57 | 10.42 | 10.44 | 10.44 | 2,554,500 |
| 07 mar 2024 | 10.48 | 10.48 | 10.30 | 10.41 | 10.41 | 2,472,600 |
| 06 mar 2024 | 10.39 | 10.59 | 10.34 | 10.35 | 10.35 | 2,352,400 |
| 06 mar 2024 | 0.05 Dividendo | |||||
| 05 mar 2024 | 10.49 | 10.58 | 10.35 | 10.37 | 10.32 | 2,329,500 |
| 04 mar 2024 | 10.61 | 10.63 | 10.47 | 10.52 | 10.47 | 1,490,500 |
| 01 mar 2024 | 10.53 | 10.67 | 10.41 | 10.60 | 10.55 | 2,366,100 |
| 29 feb 2024 | 10.56 | 10.58 | 10.44 | 10.54 | 10.49 | 3,719,100 |
| 28 feb 2024 | 10.50 | 10.60 | 10.40 | 10.46 | 10.41 | 3,974,700 |
| 27 feb 2024 | 10.59 | 10.66 | 10.49 | 10.55 | 10.50 | 4,063,700 |
| 26 feb 2024 | 10.62 | 10.67 | 10.46 | 10.57 | 10.52 | 4,357,200 |
| 23 feb 2024 | 10.61 | 10.76 | 10.58 | 10.64 | 10.59 | 5,261,000 |
| 22 feb 2024 | 10.54 | 10.75 | 10.52 | 10.68 | 10.63 | 4,119,000 |
| 21 feb 2024 | 10.61 | 10.71 | 10.40 | 10.52 | 10.47 | 3,485,500 |
| 20 feb 2024 | 10.60 | 10.77 | 10.55 | 10.61 | 10.56 | 7,515,300 |
| 16 feb 2024 | 10.75 | 10.94 | 10.49 | 10.68 | 10.63 | 5,006,100 |
| 15 feb 2024 | 10.98 | 11.35 | 10.79 | 10.85 | 10.80 | 5,478,400 |
| 14 feb 2024 | 11.00 | 11.02 | 10.84 | 10.98 | 10.93 | 3,924,900 |
| 13 feb 2024 | 10.93 | 10.98 | 10.73 | 10.88 | 10.83 | 2,777,400 |
| 12 feb 2024 | 11.12 | 11.30 | 11.11 | 11.21 | 11.16 | 2,339,000 |
| 09 feb 2024 | 11.09 | 11.10 | 10.90 | 11.09 | 11.04 | 2,676,700 |
| 08 feb 2024 | 10.98 | 11.11 | 10.89 | 11.04 | 10.99 | 2,884,200 |
| 07 feb 2024 | 10.96 | 11.01 | 10.63 | 10.95 | 10.90 | 3,271,600 |
| 06 feb 2024 | 11.23 | 11.32 | 10.78 | 10.88 | 10.83 | 15,501,500 |
| 05 feb 2024 | 11.42 | 11.42 | 11.05 | 11.20 | 11.15 | 4,528,100 |
| 02 feb 2024 | 11.69 | 11.70 | 11.49 | 11.61 | 11.55 | 2,691,200 |
| 01 feb 2024 | 11.63 | 11.81 | 11.54 | 11.79 | 11.73 | 2,460,900 |
| 31 ene 2024 | 11.79 | 12.01 | 11.59 | 11.59 | 11.53 | 1,653,700 |
| 30 ene 2024 | 11.98 | 12.00 | 11.81 | 11.84 | 11.78 | 2,331,600 |
| 29 ene 2024 | 12.01 | 12.15 | 11.94 | 12.00 | 11.94 | 2,009,100 |
| 26 ene 2024 | 11.96 | 12.02 | 11.87 | 11.97 | 11.91 | 1,567,900 |
| 25 ene 2024 | 11.90 | 11.97 | 11.66 | 11.91 | 11.85 | 2,195,800 |
| 24 ene 2024 | 12.07 | 12.07 | 11.80 | 11.80 | 11.74 | 1,829,900 |
| 23 ene 2024 | 11.96 | 12.05 | 11.71 | 11.92 | 11.86 | 2,671,600 |
| 22 ene 2024 | 11.69 | 11.86 | 11.69 | 11.81 | 11.75 | 1,932,400 |
| 19 ene 2024 | 11.45 | 11.67 | 11.38 | 11.62 | 11.56 | 2,933,400 |
| 18 ene 2024 | 11.60 | 11.69 | 11.22 | 11.36 | 11.31 | 1,660,900 |
| 17 ene 2024 | 11.43 | 11.59 | 11.30 | 11.55 | 11.49 | 2,214,500 |
| 16 ene 2024 | 11.45 | 11.60 | 11.41 | 11.58 | 11.52 | 1,728,100 |
| 12 ene 2024 | 11.72 | 11.78 | 11.49 | 11.58 | 11.52 | 1,543,400 |
| 11 ene 2024 | 11.55 | 11.60 | 11.34 | 11.52 | 11.46 | 2,502,100 |
| 10 ene 2024 | 11.58 | 11.66 | 11.50 | 11.60 | 11.54 | 2,464,100 |
| 09 ene 2024 | 11.88 | 11.89 | 11.64 | 11.64 | 11.58 | 2,183,000 |
| 08 ene 2024 | 11.91 | 12.11 | 11.91 | 11.99 | 11.93 | 4,924,300 |
| 05 ene 2024 | 12.49 | 12.62 | 11.83 | 11.97 | 11.91 | 7,546,900 |
| 04 ene 2024 | 11.54 | 11.70 | 11.44 | 11.64 | 11.58 | 3,440,700 |
| 03 ene 2024 | 11.49 | 11.62 | 11.35 | 11.53 | 11.47 | 3,101,300 |
| *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.