Italia markets open in 2 hours 49 minutes

Donaldson Company, Inc. (DCI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,20-0,28 (-0,39%)
Alla chiusura: 04:00PM EDT
71,88 -0,34 (-0,47%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202472,1572,7371,4972,2072,20553.100
24 apr 202472,5473,3771,6572,4872,481.383.700
23 apr 202472,2972,9272,0172,4472,44628.000
22 apr 202472,0172,5871,6672,0572,05500.700
19 apr 202471,9372,1971,5671,9171,91456.900
18 apr 202472,1372,4571,5371,6571,65357.300
17 apr 202472,8972,8971,6871,9671,96420.800
16 apr 202472,2372,7571,9672,4572,45389.500
15 apr 202474,1674,2672,4272,4572,45302.600
12 apr 202473,5874,0973,0473,4773,47378.400
11 apr 202474,2774,5873,5474,3074,30344.900
10 apr 202473,9374,6973,4474,1774,17333.600
09 apr 202475,0075,1573,9074,7674,76347.900
08 apr 202474,8575,1674,3974,8874,88396.800
05 apr 202474,3974,7873,9674,4874,48532.500
04 apr 202474,6975,4473,9574,1374,13429.200
03 apr 202473,7874,5673,7374,2174,21367.600
02 apr 202473,8474,4373,2573,8373,83455.400
01 apr 202474,6374,6773,8073,9673,96416.700
28 mar 202474,8475,1674,3074,6874,68405.400
27 mar 202474,4574,9374,3974,9274,92479.000
26 mar 202473,8774,5673,4574,0874,08495.400
25 mar 202474,4674,5873,4973,7373,73428.300
22 mar 202474,8674,8674,0474,5974,59444.400
21 mar 202474,6575,0274,2474,7674,76415.700
20 mar 202473,3374,3973,3174,3774,37387.700
19 mar 202473,0173,5072,5173,3273,32392.200
18 mar 202473,7573,9972,8672,9372,93589.300
15 mar 202472,2373,9072,2373,7373,731.676.700
14 mar 202473,0773,2071,9872,4972,49856.900
13 mar 202472,0172,4771,6571,9171,91458.000
12 mar 202471,4772,1071,1971,9871,98587.400
11 mar 202472,3672,3671,1771,7071,70516.400
08 mar 202473,9074,2272,5272,5372,53429.800
07 mar 202473,7973,8973,1373,6573,65542.600
06 mar 202472,7273,4972,5373,4373,43409.500
05 mar 202472,5873,1571,8672,2972,29409.000
04 mar 202472,8173,8372,5572,6972,69513.300
01 mar 202471,4072,6370,7272,5272,52739.200
29 feb 202471,0871,8770,1871,6271,62931.600
28 feb 202468,0071,0668,0070,6770,67950.500
27 feb 202466,7767,1966,3167,1467,14536.700
26 feb 202466,5066,8266,1566,6666,66304.300
23 feb 202466,3766,8466,0766,7666,76321.500
22 feb 202466,8766,8965,9966,0366,03477.000
21 feb 202466,3366,6566,1466,4566,45307.800
20 feb 202466,1666,5265,9166,3566,35400.500
16 feb 202466,9067,2966,2566,2766,27346.000
15 feb 202466,5967,1966,5366,8866,88304.100
14 feb 202466,6666,9266,0566,4266,42422.400
13 feb 202466,7167,0065,6065,9965,99496.900
12 feb 202467,2868,1167,2867,7967,79369.500
09 feb 202466,7167,3766,7067,3767,37234.000
09 feb 20240.25 Dividendo
08 feb 202466,6967,2266,5567,0566,80264.900
07 feb 202466,4667,2066,3266,8266,57257.500
06 feb 202466,1666,5966,1666,2866,03268.600
05 feb 202466,6766,8165,6866,2065,95240.000
02 feb 202466,5267,5466,0667,4167,16589.400
01 feb 202465,0366,6864,7866,6566,40777.700
31 gen 202465,2565,5064,3564,5964,35684.600
30 gen 202464,3465,2264,3465,1764,93355.700
29 gen 202464,3264,8764,0664,6864,44375.400
26 gen 202465,0165,3464,2064,2764,03363.100
25 gen 202464,7864,9564,1164,6764,43298.000
24 gen 202465,1265,1264,1764,1963,95393.800
23 gen 202465,0065,0664,4264,7864,54323.700
22 gen 202464,4164,8364,3364,7764,53263.300
19 gen 202463,7364,1163,1464,1063,86364.900
18 gen 202463,0763,6362,9863,5963,35255.900
17 gen 202462,8663,2462,7762,8762,64258.400
16 gen 202463,1363,4562,8263,4363,19386.200
12 gen 202463,4063,4062,7963,2763,03297.600
11 gen 202463,0063,0561,9862,6362,40285.800
10 gen 202462,5262,8262,1462,8162,58352.300
09 gen 202462,1362,4461,7962,4262,19414.000
08 gen 202462,9162,9961,9862,6462,41424.500
05 gen 202463,3963,6863,1663,5663,32467.900
04 gen 202463,7463,9863,5463,6663,42389.300
03 gen 202464,1664,3963,5463,5963,35403.300
02 gen 202464,9165,3364,4264,7964,55352.400
29 dic 202365,5565,7965,2665,3565,11262.500
28 dic 202365,2765,5965,2765,5565,31318.800
27 dic 202365,4165,7665,2965,4965,25275.700
26 dic 202365,7265,9565,5165,5365,29512.700
22 dic 202365,4465,9165,2765,6265,38257.600
21 dic 202365,5165,6164,6165,2264,98259.400
20 dic 202365,8266,4565,0665,0864,84430.400
19 dic 202365,7166,0265,6565,9065,65361.600
18 dic 202365,5065,5664,8565,4165,17428.600
15 dic 202365,3865,9465,2365,5765,331.610.600
14 dic 202364,0065,6464,0065,4565,21702.400
13 dic 202362,3963,7662,3463,6163,37764.600
12 dic 202362,5462,7662,1062,4462,21401.500
11 dic 202361,5062,4461,3962,4362,20350.500
08 dic 202361,2661,9161,2661,4361,20609.900
07 dic 202361,3061,4661,0061,2661,03353.600
06 dic 202361,2361,6361,0261,1660,93443.500
05 dic 202361,6161,6160,7960,9960,76389.900
04 dic 202360,8661,8960,8061,8661,63581.900
*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...