U.S. markets open in 10 minutes

Dole plc (DOLE)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
11.97-0.03 (-0.25%)
Al cierre: 04:00PM EDT
12.14 +0.17 (+1.42%)
Fuera de horario: 06:48PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202412.0312.0711.9211.9711.97630,600
17 jun 202411.8512.0711.7712.0012.00556,400
14 jun 202411.8711.9411.8111.8611.86636,500
13 jun 202412.1012.1411.9312.0312.03915,800
12 jun 202412.2512.4612.1412.1612.16578,000
12 jun 20240.08 Dividendo
11 jun 202412.1112.2712.1012.1912.11725,900
10 jun 202412.0212.1711.9312.1212.04571,900
07 jun 202412.1512.1712.0012.0511.97546,900
06 jun 202412.1912.3012.1512.1912.11303,500
05 jun 202412.1812.2412.1212.2112.13296,600
04 jun 202412.2612.2712.1412.1812.10447,700
03 jun 202412.4512.4512.2012.3112.23348,500
31 may 202412.2312.3712.1312.3712.29400,500
30 may 202412.3412.3412.1312.2112.13357,100
29 may 202412.2412.2412.1312.2212.14517,900
28 may 202412.2512.5312.2512.3512.27461,800
24 may 202412.3912.3912.2212.3112.23455,600
23 may 202412.7012.7312.2812.3212.24670,200
22 may 202412.9112.9412.6912.7012.62443,300
21 may 202413.0713.0812.9212.9512.87515,500
20 may 202412.8113.1712.7813.0312.941,871,800
17 may 202412.8012.8612.6712.8312.751,032,300
16 may 202412.7412.8112.5212.7512.671,344,200
15 may 202413.1213.2312.3812.7212.641,944,200
14 may 202412.3512.3612.2012.2612.181,172,400
13 may 202412.3912.4412.2012.2212.14769,600
10 may 202412.3612.3912.1412.3112.23544,100
09 may 202412.4812.5012.3612.3712.29548,000
08 may 202412.3612.5112.3612.4912.41444,000
07 may 202412.4912.5012.3612.4412.36338,300
06 may 202412.4812.5212.4012.4212.34328,300
03 may 202412.3812.5612.0012.4412.361,354,400
02 may 202412.2012.3212.1812.2812.20424,400
01 may 202412.2012.3012.1512.1812.10398,300
30 abr 202412.3312.3312.1512.1712.09235,300
29 abr 202412.1812.3512.1812.3412.26233,900
26 abr 202412.2312.2812.1712.1812.10214,900
25 abr 202412.2912.3312.1112.2012.12259,500
24 abr 202412.1512.3412.1012.3212.24207,300
23 abr 202412.2312.3112.1312.2612.18222,500
22 abr 202412.1212.2912.0512.2512.17293,200
19 abr 202411.9112.1211.8212.1112.03477,000
18 abr 202411.6911.8911.6911.8811.80383,600
17 abr 202411.6011.7111.5311.6411.56334,600
16 abr 202411.5611.6111.4011.5911.51337,500
15 abr 202411.6211.6811.5711.6211.54299,200
12 abr 202411.5611.6811.5211.6711.59418,400
11 abr 202411.4111.6011.4011.5711.49406,900
10 abr 202411.5611.6011.4211.4511.37414,000
09 abr 202411.8111.8911.7111.7311.65229,000
08 abr 202411.7411.8611.7411.8211.74316,300
05 abr 202411.5611.7111.5511.7011.62262,800
04 abr 202411.5911.6811.5611.6011.52240,900
03 abr 202411.6611.7011.4511.5411.46337,600
02 abr 202411.7211.8311.6711.7411.66332,100
01 abr 202411.9611.9811.7711.7811.70287,000
28 mar 202411.8811.9511.7711.9311.85566,400
27 mar 202412.0212.0911.7711.8111.73576,900
26 mar 202412.0812.0811.9211.9611.88367,000
25 mar 202411.9111.9811.8211.9611.88341,800
22 mar 202412.1012.1011.9311.9511.87248,600
21 mar 202411.9112.1411.8612.1012.02417,000
20 mar 202411.8911.9411.7711.9311.85296,900
20 mar 20240.08 Dividendo
19 mar 202411.9712.0211.8811.9611.80391,800
18 mar 202411.8111.9611.7811.9311.77432,900
15 mar 202411.6011.8511.6011.8411.68735,100
14 mar 202411.9011.9011.5311.6011.45349,100
13 mar 202411.8411.8811.7711.8211.66465,600
12 mar 202411.8011.9011.7911.8411.68353,800
11 mar 202411.5811.8411.5811.8011.64352,200
08 mar 202411.7511.8311.6111.6611.51338,500
07 mar 202411.5911.7411.5911.7011.55564,100
06 mar 202411.5911.6711.4311.5211.37661,200
05 mar 202411.4211.6411.3711.5111.36427,700
04 mar 202411.5711.7711.4211.4611.31695,100
01 mar 202411.6311.7711.5411.6911.54864,800
29 feb 202411.6711.9111.2611.8111.651,249,700
28 feb 202411.1611.3111.1111.1210.97633,300
27 feb 202411.1011.2311.0811.1611.01417,400
26 feb 202411.1211.1511.0311.0310.88421,500
23 feb 202411.0811.1511.0411.1110.96402,200
22 feb 202410.9611.1210.9311.1110.96419,500
21 feb 202411.0311.1210.9811.0510.90405,100
20 feb 202410.9511.2210.8811.0210.87539,400
16 feb 202411.0211.1010.9110.9710.83422,300
15 feb 202410.9711.1210.9411.0710.92486,600
14 feb 202410.8410.9210.7110.9210.78438,500
13 feb 202411.0411.1110.7310.7710.63514,500
12 feb 202410.9311.2910.9111.1911.04516,200
09 feb 202410.9810.9810.8810.9110.77297,200
08 feb 202410.9611.0610.8611.0010.85380,600
07 feb 202411.1611.1610.8910.9010.76411,600
06 feb 202411.1711.2711.0911.1611.01306,200
05 feb 202411.1711.2411.0911.1611.01454,900
02 feb 202411.3611.4011.2111.2811.13296,500
01 feb 202411.3411.5011.3311.4611.31456,600
31 ene 202411.6111.6111.2811.2911.14477,900
30 ene 202411.4811.6811.4711.6111.46504,300
*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...