Italia markets close in 1 hour 5 minutes

DigitalBridge Group, Inc. (DBRG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,52+0,05 (+0,37%)
In data: 10:25AM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202413,6313,6913,4213,5213,52135.415
27 giu 202413,4313,6613,3613,4813,481.942.200
26 giu 202413,2413,4413,1613,3213,322.721.300
25 giu 202413,0113,4012,8713,3313,333.338.600
24 giu 202412,8113,0712,6812,9812,982.229.400
21 giu 202412,3312,7712,3012,7312,733.451.500
20 giu 202412,2512,5912,2512,3212,321.331.300
18 giu 202412,4912,5212,1212,3112,312.458.700
17 giu 202412,7412,8812,3812,5012,501.499.000
14 giu 202412,6912,9412,4512,7612,761.905.100
13 giu 202413,1213,2512,6112,8512,851.624.100
12 giu 202413,5113,6813,0913,0913,091.310.500
11 giu 202412,8013,1012,8013,0413,041.165.300
10 giu 202412,8813,0712,7212,8812,882.157.400
07 giu 202413,1213,2212,8912,9512,951.644.400
06 giu 202413,3513,5413,2013,3513,351.555.000
05 giu 202413,3013,5213,1913,2613,261.648.400
04 giu 202413,3113,4513,1213,2613,261.514.100
03 giu 202413,4013,7913,3613,4013,402.132.600
31 mag 202413,7313,9013,5013,6413,643.611.000
30 mag 202413,4713,7913,4313,7013,703.279.200
29 mag 202412,9013,4212,8313,3913,391.760.400
28 mag 202413,0913,5713,0313,1913,191.495.400
24 mag 202413,1813,3212,9212,9612,961.649.000
23 mag 202413,2713,3912,9513,1313,132.177.500
22 mag 202413,1913,3913,0713,1013,101.341.800
21 mag 202413,4413,5113,1313,2013,202.875.600
20 mag 202413,8513,9013,4413,5213,522.044.400
17 mag 202414,2514,2513,7413,8513,853.187.400
16 mag 202414,3214,5114,1414,1814,182.372.500
15 mag 202414,4114,5614,1514,2814,282.755.600
14 mag 202414,9515,1214,0414,1114,114.806.700
13 mag 202415,2215,2314,5814,6514,651.883.200
10 mag 202414,8615,0914,6914,9514,952.180.900
09 mag 202414,8615,1314,7914,8814,881.914.600
08 mag 202414,6914,8514,5514,7714,772.643.900
07 mag 202414,8615,1414,6514,8014,803.456.000
06 mag 202414,7514,8614,3614,8514,852.073.300
03 mag 202414,9815,0614,4914,7014,702.878.600
02 mag 202414,3014,6513,8614,5414,543.592.100
01 mag 202415,2015,5013,7914,1114,1111.529.900
30 apr 202416,9516,9516,4016,4416,442.608.000
29 apr 202416,9117,3216,9117,0617,062.238.100
26 apr 202417,1717,3616,7716,7816,781.801.000
25 apr 202416,8917,1116,6617,0517,0511.499.800
24 apr 202417,3617,4917,0817,1617,161.522.200
23 apr 202417,2017,7217,0717,4317,431.464.300
22 apr 202416,9517,4116,7817,1417,141.424.100
19 apr 202417,2817,5817,1217,3017,301.237.900
18 apr 202417,5917,8317,2917,2917,292.234.100
17 apr 202417,9818,0017,4317,5317,531.094.000
16 apr 202418,1318,1417,6017,7017,701.458.900
15 apr 202418,7018,8218,0018,1818,181.845.600
12 apr 202418,4318,5818,1618,5118,511.919.600
11 apr 202418,3018,6518,2318,6418,641.826.100
10 apr 202418,2118,3917,9518,1618,161.615.400
09 apr 202418,5219,0018,4718,9318,93930.100
08 apr 202418,5718,6418,2518,4618,46761.100
05 apr 202418,2018,5518,0418,4218,421.042.000
04 apr 202418,9219,0618,3118,3218,321.482.700
03 apr 202418,6818,8018,2618,6318,631.627.600
02 apr 202419,0419,1218,5818,9018,902.014.200
01 apr 202419,2619,4918,8719,3619,361.751.700
28 mar 202419,3019,4819,0919,2719,271.516.600
27 mar 202419,0819,3218,8619,2619,262.217.000
27 mar 20240.01 Dividendo
26 mar 202418,7819,0318,6218,9018,891.365.800
25 mar 202418,6618,8118,5018,6018,591.037.200
22 mar 202419,2519,4118,4318,5518,541.680.100
21 mar 202418,7019,3918,4419,3819,374.502.600
20 mar 202418,3418,6218,0518,2218,216.810.300
19 mar 202418,4418,6318,3218,5418,531.572.600
18 mar 202418,5018,7518,2118,5418,531.819.500
15 mar 202418,4418,7718,3618,4818,474.362.100
14 mar 202418,4718,7218,3518,5318,522.137.300
13 mar 202418,3218,6218,3118,4518,441.418.300
12 mar 202418,3318,6318,2018,3518,341.917.700
11 mar 202418,3418,6418,2018,2518,241.118.200
08 mar 202418,2118,9918,1018,3918,381.726.500
07 mar 202418,3318,4117,9518,0418,031.628.400
06 mar 202418,6018,6718,0818,1518,141.950.600
05 mar 202418,1918,5418,0018,3218,311.642.800
04 mar 202418,5518,7418,1718,3518,341.213.800
01 mar 202418,4118,8518,2718,5518,542.350.100
29 feb 202418,4818,7418,2618,3718,361.616.100
28 feb 202417,7918,1617,5518,1218,111.918.600
27 feb 202418,3218,5317,9517,9517,941.971.200
26 feb 202419,0019,0818,0418,0518,043.026.000
23 feb 202418,9619,2818,9119,0519,041.757.900
22 feb 202418,5219,2418,3118,7918,783.792.400
21 feb 202418,1518,7017,9818,2718,263.394.300
20 feb 202419,9720,3818,2018,4918,485.387.900
16 feb 202420,0820,5019,9420,1220,112.649.400
15 feb 202419,9720,7919,9620,5520,542.074.600
14 feb 202419,5519,8819,3119,6919,682.086.200
13 feb 202419,7820,0218,8719,0519,044.105.900
12 feb 202420,3020,9920,2220,7120,702.634.000
09 feb 202420,1520,3119,9520,1720,161.240.500
08 feb 202419,2320,1019,1219,8919,881.520.700
07 feb 202419,4219,4218,9319,1919,181.059.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...