Mercado fechado

Douglas Emmett, Inc. (DEI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
13,37+0,06 (+0,45%)
No fechamento: 04:00PM EDT
13,37 0,00 (0,00%)
Pós-fechamento: 05:16PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202413,3513,6613,3213,3713,37896.200
25 de abr. de 202413,2813,3813,0513,3113,311.918.600
24 de abr. de 202413,4213,5813,2513,5713,571.346.000
23 de abr. de 202413,3313,8413,3213,5813,581.528.200
22 de abr. de 202413,3513,4713,1813,3413,341.835.500
19 de abr. de 202412,9813,3312,9813,3113,311.209.900
18 de abr. de 202412,9413,1112,8213,0113,011.346.800
17 de abr. de 202412,8013,0512,7412,8812,881.362.700
16 de abr. de 202412,7812,9012,5012,7612,761.473.900
15 de abr. de 202413,3413,3912,8312,9312,931.582.200
12 de abr. de 202413,3813,4513,0713,2613,261.879.000
11 de abr. de 202413,2813,6213,1813,4913,491.821.400
10 de abr. de 202413,5413,6112,9713,1713,172.384.700
09 de abr. de 202413,7714,2713,7314,2414,241.671.300
08 de abr. de 202413,3613,7813,2913,7613,761.015.800
05 de abr. de 202412,9713,2012,9713,1213,12902.700
04 de abr. de 202413,5513,6612,9913,0713,071.318.200
03 de abr. de 202412,9813,4312,9813,3513,351.570.600
02 de abr. de 202413,1413,1812,8913,1513,151.730.000
01 de abr. de 202413,9013,9213,2713,3313,331.649.200
28 de mar. de 202413,6214,0613,6113,8713,871.597.900
27 de mar. de 202413,1713,6813,0713,6713,671.556.200
27 de mar. de 20240.19 Dividendo
26 de mar. de 202413,5813,6613,1413,1412,951.231.000
25 de mar. de 202413,4713,7113,4713,5213,32863.600
22 de mar. de 202414,2514,3013,3713,3813,191.565.400
21 de mar. de 202413,7414,3113,6914,2414,032.191.200
20 de mar. de 202413,1213,6512,9613,5913,391.621.700
19 de mar. de 202413,2213,4112,9213,1712,981.846.800
18 de mar. de 202413,1613,4113,1313,3213,131.447.700
15 de mar. de 202412,7513,1512,7513,1412,952.832.100
14 de mar. de 202413,3613,4012,7612,9112,722.006.100
13 de mar. de 202413,5013,7313,4213,4313,241.170.000
12 de mar. de 202413,6213,7913,4313,5013,301.223.700
11 de mar. de 202413,6813,8813,6313,7013,501.565.900
08 de mar. de 202413,8814,1213,6613,7813,581.594.700
07 de mar. de 202413,6513,8013,4213,6113,411.485.000
06 de mar. de 202413,9813,9813,2613,5113,311.705.700
05 de mar. de 202413,2313,8713,1513,7213,522.044.900
04 de mar. de 202413,3613,5113,0513,3913,201.437.500
01 de mar. de 202413,2313,5312,9813,4213,231.553.500
29 de fev. de 202413,1413,6413,0813,2213,033.361.500
28 de fev. de 202412,9713,3212,9112,9512,762.101.200
27 de fev. de 202413,2813,3213,0813,1512,96913.600
26 de fev. de 202413,2913,4113,0413,1212,93933.500
23 de fev. de 202413,4413,4513,1413,3113,121.443.900
22 de fev. de 202413,5313,6013,3513,4213,231.584.400
21 de fev. de 202413,4513,6313,4013,5313,331.279.600
20 de fev. de 202413,4713,6313,3313,5413,341.350.700
16 de fev. de 202413,3013,9013,0913,7513,551.466.600
15 de fev. de 202413,0613,7113,0513,6613,462.185.100
14 de fev. de 202412,9213,0812,8212,8812,691.685.500
13 de fev. de 202412,8912,8912,3612,7112,533.438.200
12 de fev. de 202413,3813,8213,3813,6313,432.452.200
09 de fev. de 202413,6413,7413,1713,3213,131.515.700
08 de fev. de 202413,0513,6913,0013,6313,432.850.400
07 de fev. de 202412,9013,3012,8013,0812,893.861.600
06 de fev. de 202412,6912,9312,5212,7312,552.618.300
05 de fev. de 202412,8112,9412,6412,7712,591.801.400
02 de fev. de 202412,9113,1712,6313,0512,861.731.800
01 de fev. de 202413,5413,5612,8013,2213,032.603.700
31 de jan. de 202414,0714,1413,4713,5513,352.965.800
30 de jan. de 202414,3314,4214,1014,1513,951.499.900
29 de jan. de 202414,5714,7514,4714,5314,321.764.800
26 de jan. de 202414,5714,7614,4714,6314,421.208.300
25 de jan. de 202414,7514,8314,4314,5114,301.163.500
24 de jan. de 202414,8014,8014,2714,3814,171.083.200
23 de jan. de 202414,9515,1114,4514,4914,281.599.900
22 de jan. de 202414,4614,7914,3414,7714,562.827.800
19 de jan. de 202413,7014,7013,5214,3214,116.305.800
18 de jan. de 202413,7913,9013,4513,6013,402.303.900
17 de jan. de 202413,7813,9113,3513,7213,522.495.500
16 de jan. de 202414,2314,3314,0514,1613,961.822.100
12 de jan. de 202414,4414,5014,2014,4414,232.041.600
11 de jan. de 202414,3214,3513,9014,1513,952.190.900
10 de jan. de 202414,1814,5714,1814,4814,271.440.700
09 de jan. de 202414,2814,3914,1714,2314,022.085.500
08 de jan. de 202414,3114,7114,1814,5814,372.277.900
05 de jan. de 202414,0414,5113,9714,3114,102.608.600
04 de jan. de 202414,0914,3813,9514,2614,052.215.400
03 de jan. de 202414,6414,6413,9614,1913,982.499.300
02 de jan. de 202414,9015,0914,5214,8414,632.978.700
29 de dez. de 202314,7614,8414,4814,5014,292.427.200
28 de dez. de 202314,6514,9914,6114,8514,641.998.400
28 de dez. de 20230.19 Dividendo
27 de dez. de 202315,1915,2314,7914,8914,495.100.800
26 de dez. de 202315,0815,3414,9615,2214,812.100.900
22 de dez. de 202315,2515,5314,9314,9914,582.266.300
21 de dez. de 202315,4515,4514,8815,1014,692.617.000
20 de dez. de 202315,1115,8815,0815,1814,773.177.100
19 de dez. de 202315,2815,3215,0015,0914,683.086.200
18 de dez. de 202315,3915,3914,9615,0014,592.025.300
15 de dez. de 202315,7115,7915,1415,2914,884.621.900
14 de dez. de 202315,4116,1215,4115,7615,333.540.800
13 de dez. de 202313,9914,9913,8314,7714,373.758.900
12 de dez. de 202314,2614,2613,8813,9113,532.022.000
11 de dez. de 202314,2114,4414,1114,2013,821.221.600
08 de dez. de 202314,0814,4013,9314,3113,922.284.800
07 de dez. de 202313,7614,2113,7614,2013,821.760.800
06 de dez. de 202313,8114,1113,6013,8213,452.841.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...