Mercado fechado

Dana Incorporated (DAN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
11,87-0,05 (-0,42%)
No fechamento: 04:00PM EDT
11,87 0,00 (0,00%)
Pós-fechamento: 05:21PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 202411,7811,9311,6411,8711,871.461.848
15 de abr. de 202412,1212,1311,8311,9211,921.897.500
12 de abr. de 202412,2912,3812,0012,0112,011.777.800
11 de abr. de 202412,3112,4412,1512,4412,44780.700
10 de abr. de 202412,4812,5112,2412,3312,331.125.100
09 de abr. de 202412,8612,9812,7712,9512,95883.100
08 de abr. de 202412,7212,9912,7212,8112,81903.100
05 de abr. de 202412,3612,6412,3612,5812,58966.300
04 de abr. de 202412,6512,8912,4112,4312,431.025.800
03 de abr. de 202412,2812,5312,2812,4512,45955.500
02 de abr. de 202412,4312,4712,3012,3912,391.157.700
01 de abr. de 202412,7312,8312,6012,6412,641.040.300
28 de mar. de 202412,7312,8712,6612,7012,701.906.500
27 de mar. de 202412,4112,7612,3112,7412,741.621.300
26 de mar. de 202412,4212,4912,2412,2612,262.687.800
25 de mar. de 202412,2912,4012,1912,3812,381.315.800
22 de mar. de 202412,4612,5012,2012,2612,261.192.800
21 de mar. de 202412,2812,4912,1712,4712,471.435.800
20 de mar. de 202411,8812,2011,7712,1412,141.685.200
19 de mar. de 202411,6911,9111,6611,8411,842.659.600
18 de mar. de 202411,6911,9511,4811,7211,722.215.700
15 de mar. de 202411,5911,8611,5711,6211,622.205.400
14 de mar. de 202411,8411,8811,4211,5511,551.649.700
13 de mar. de 202412,1812,4411,9311,9411,943.054.800
12 de mar. de 202412,1312,2511,9912,2512,251.205.700
11 de mar. de 202412,1812,3512,0812,1812,181.311.200
08 de mar. de 202412,6512,8112,1512,1812,182.572.400
07 de mar. de 202412,4212,8212,4212,5112,512.319.100
06 de mar. de 202412,5012,5012,2612,4012,40661.700
05 de mar. de 202412,3212,6412,2912,3912,39857.100
04 de mar. de 202412,7012,7012,2812,4412,44739.200
01 de mar. de 202412,5512,7612,2212,7412,742.401.700
29 de fev. de 202412,2012,5512,1212,5012,502.055.900
29 de fev. de 20240.1 Dividendo
28 de fev. de 202412,1312,3712,1112,1512,051.002.300
27 de fev. de 202412,4112,6112,1612,3012,201.169.100
26 de fev. de 202412,4912,6912,1112,1912,091.414.300
23 de fev. de 202412,4912,7312,3512,6312,531.396.300
22 de fev. de 202412,3412,5412,2312,5012,401.610.700
21 de fev. de 202412,3012,5311,9312,3312,231.230.200
20 de fev. de 202412,5412,9712,1812,4612,362.099.100
16 de fev. de 202413,5713,8413,5113,5213,411.417.100
15 de fev. de 202413,5313,8713,4613,8713,76910.400
14 de fev. de 202413,5313,5313,2313,3513,24844.500
13 de fev. de 202413,3213,4113,1213,2213,111.243.700
12 de fev. de 202413,6214,0313,6213,8613,75975.000
09 de fev. de 202413,5113,6713,3513,6213,51964.600
08 de fev. de 202413,4613,5313,2013,5013,39825.600
07 de fev. de 202413,9013,9013,4413,4613,35708.200
06 de fev. de 202413,4013,8913,4013,8313,72751.100
05 de fev. de 202413,5613,7713,4013,5013,39594.500
02 de fev. de 202413,7613,9713,4613,8313,72745.100
01 de fev. de 202413,7514,0313,5614,0113,89691.400
31 de jan. de 202413,8214,0913,5513,5613,45761.000
30 de jan. de 202413,8014,0013,7213,8213,71697.000
29 de jan. de 202413,5813,8613,4913,8213,71569.200
26 de jan. de 202413,7513,9813,6613,6713,56595.100
25 de jan. de 202413,3413,6113,2213,6013,49784.000
24 de jan. de 202413,5313,5313,0713,1513,04559.000
23 de jan. de 202413,5913,7213,3113,3713,26756.200
22 de jan. de 202413,2113,5013,2013,3313,22807.700
19 de jan. de 202413,0013,1512,8413,1213,01792.400
18 de jan. de 202413,0413,0912,8213,0212,911.027.000
17 de jan. de 202412,6712,9012,5812,8512,74850.300
16 de jan. de 202412,8413,1112,6913,0612,951.798.600
12 de jan. de 202413,6613,6613,1013,1113,00552.600
11 de jan. de 202413,4813,4813,2213,3813,27734.800
10 de jan. de 202413,5113,6313,2713,5113,401.076.100
09 de jan. de 202413,7513,8213,5113,5413,43684.400
08 de jan. de 202413,6514,0813,6214,0213,901.683.600
05 de jan. de 202413,5814,0213,4813,6713,56757.900
04 de jan. de 202413,6013,7113,4513,5813,471.123.800
03 de jan. de 202414,2614,4413,6213,7013,591.251.800
02 de jan. de 202414,4214,8914,4114,5514,43683.100
29 de dez. de 202314,8314,9214,6014,6114,49584.200
28 de dez. de 202314,7814,9614,7014,9014,78582.800
27 de dez. de 202314,9515,0714,8214,8814,76689.600
26 de dez. de 202314,8915,0414,7014,9514,83650.900
22 de dez. de 202314,7214,8714,6614,7414,62535.300
21 de dez. de 202314,5214,6814,4414,6414,52701.400
20 de dez. de 202314,5214,8414,3314,3514,23713.900
19 de dez. de 202314,3614,6614,3014,6214,50934.900
18 de dez. de 202314,5614,6314,2414,2614,141.037.300
15 de dez. de 202314,7214,7214,2314,4014,282.892.800
14 de dez. de 202314,1814,7514,0914,6814,562.146.400
13 de dez. de 202313,7513,8213,0513,8113,702.000.000
12 de dez. de 202313,8413,9313,6913,8113,70793.400
11 de dez. de 202313,6913,9713,6613,9013,79713.300
08 de dez. de 202313,8714,0013,6713,6713,561.624.400
07 de dez. de 202313,7913,9413,6413,9413,831.186.200
06 de dez. de 202313,9014,1913,7413,7613,65839.500
05 de dez. de 202313,8013,8313,6013,7013,591.143.200
04 de dez. de 202313,6213,9413,5913,9113,80851.200
01 de dez. de 202313,1413,7013,1413,6913,58928.300
30 de nov. de 202313,2913,3713,1213,2113,10927.100
29 de nov. de 202313,3013,4713,2013,2413,13859.500
28 de nov. de 202312,9013,1012,7213,0112,90746.400
27 de nov. de 202313,0013,0512,8812,9112,801.699.900
24 de nov. de 202312,8513,1712,8513,1213,01418.800
22 de nov. de 202313,0213,0212,8212,8612,75605.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...