Italia markets open in 15 minutes

Ducommun Incorporated (DCO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,18-0,61 (-1,09%)
Alla chiusura: 04:00PM EDT
55,18 0,00 (0,00%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202455,8055,8655,1855,1855,1869.800
06 mag 202456,2456,2555,3655,7955,7946.400
03 mag 202455,8055,9055,0755,9055,9037.900
02 mag 202455,4855,4854,7655,0755,0759.800
01 mag 202454,3755,1254,2954,3554,3556.200
30 apr 202454,1054,7354,0154,0954,0979.600
29 apr 202454,1454,4654,1454,1554,1529.800
26 apr 202453,9354,6653,7853,9453,9444.200
25 apr 202453,8754,0753,3054,0554,0548.300
24 apr 202453,9154,5253,1954,0554,05130.100
23 apr 202452,6254,3852,6254,0554,05120.900
22 apr 202452,2952,8752,1552,2352,2397.500
19 apr 202451,6952,5651,6952,0252,0270.200
18 apr 202451,3952,5951,3951,8551,85101.300
17 apr 202453,3853,7451,4851,4851,48119.100
16 apr 202454,9354,9953,2753,3453,34178.800
15 apr 202455,5655,8054,7355,3855,3869.100
12 apr 202455,7455,8454,7254,8454,84101.000
11 apr 202455,9355,9355,0055,5655,5673.900
10 apr 202456,5656,5654,7955,6155,61184.500
09 apr 202455,9358,1955,9356,8156,81314.100
08 apr 202457,6557,7454,6955,8655,86700.000
05 apr 202448,3448,6948,2548,5848,5840.200
04 apr 202448,9749,1448,2948,4748,4751.700
03 apr 202448,2148,9548,2148,5348,5355.500
02 apr 202449,1549,3548,3348,4748,4779.700
01 apr 202451,5651,5649,4549,5649,56109.700
28 mar 202450,7151,3150,4951,3051,3099.700
27 mar 202449,9450,4849,9450,4550,4563.900
26 mar 202449,7249,8949,3749,5049,5039.300
25 mar 202450,3750,5649,6749,6749,6756.700
22 mar 202451,2851,3850,0950,1650,1669.900
21 mar 202451,1251,4950,9851,0451,0448.800
20 mar 202449,6851,4549,6851,1651,1672.200
19 mar 202449,7150,1449,7049,9249,9258.600
18 mar 202450,1850,1849,5849,5849,5884.800
15 mar 202450,0650,9550,0650,2550,25220.600
14 mar 202450,5450,7650,1550,3350,3383.600
13 mar 202449,8350,4849,8350,3750,3765.500
12 mar 202449,9750,0749,2049,8749,8776.100
11 mar 202449,5350,3549,4750,2550,2582.100
08 mar 202449,9450,3149,1049,6449,6489.300
07 mar 202449,2750,0749,2749,9749,9782.000
06 mar 202448,5449,3048,3849,1449,1468.400
05 mar 202448,6149,0747,8748,1548,1596.200
04 mar 202448,5648,9248,3548,5748,5767.100
01 mar 202448,0748,5947,5348,5048,5083.600
29 feb 202448,8148,8147,7147,7247,72100.600
28 feb 202448,2948,8248,2548,3848,38100.800
27 feb 202448,7148,9748,2348,2848,2867.600
26 feb 202448,6649,2448,3848,7348,7398.600
23 feb 202448,7249,4648,6348,8248,8250.200
22 feb 202449,1849,1848,4648,9248,9270.900
21 feb 202448,5649,4148,5649,3749,3769.200
20 feb 202448,6349,4948,6348,8248,8291.900
16 feb 202451,0051,0048,8549,1349,13169.800
15 feb 202451,0751,6050,3951,6051,6090.900
14 feb 202450,0050,8449,6950,7750,7790.200
13 feb 202450,1250,5649,0249,5049,50115.800
12 feb 202450,1251,4050,1250,9250,9267.600
09 feb 202449,6950,2449,4050,2250,2252.500
08 feb 202448,8449,6348,7049,5849,5871.800
07 feb 202449,4849,5148,8948,8948,8963.800
06 feb 202448,8049,4248,7249,4149,4197.600
05 feb 202449,8049,8048,5848,9748,9774.600
02 feb 202449,8650,4149,7550,3350,3365.900
01 feb 202449,3550,3549,1350,3550,35102.700
31 gen 202449,6850,7549,1249,3549,35248.400
30 gen 202449,7550,1349,3749,5149,51300.900
29 gen 202450,8350,9749,4649,5349,53305.900
26 gen 202451,3651,5050,5650,6450,6456.300
25 gen 202451,0251,1050,4351,0451,0497.100
24 gen 202450,9951,0450,3650,5750,5758.100
23 gen 202451,0851,5350,4950,5350,53102.000
22 gen 202449,6650,7849,6650,6850,68131.900
19 gen 202450,2250,2248,9749,1949,19127.800
18 gen 202449,2749,8348,9549,8249,8248.000
17 gen 202448,6349,2248,6349,1449,1487.100
16 gen 202449,9650,3948,9649,1049,10122.200
12 gen 202450,0850,2449,7450,2150,2172.400
11 gen 202449,7649,9749,3249,5949,5997.000
10 gen 202449,6549,9448,8249,9049,90109.600
09 gen 202449,3549,3548,2348,5848,58166.700
08 gen 202451,1451,1448,0249,6949,69197.800
05 gen 202451,5752,0051,4651,6351,6369.600
04 gen 202451,5752,0551,4151,6651,66120.800
03 gen 202452,1552,3851,2151,2351,2386.800
02 gen 202451,9052,7151,8152,2652,2660.700
29 dic 202352,4152,7252,0452,0652,0642.000
28 dic 202352,0752,4151,9852,3652,3632.600
27 dic 202352,3752,8052,1852,3852,3823.300
26 dic 202352,0552,4051,8052,3752,3739.700
22 dic 202352,0552,3151,5651,7551,7557.900
21 dic 202351,5351,6751,1351,5951,5952.200
20 dic 202351,9552,7051,1351,2151,2173.000
19 dic 202351,4952,3451,3451,8851,8862.200
18 dic 202351,3452,1851,0151,5151,5165.500
15 dic 202351,5152,5650,6750,9150,91559.800
14 dic 202353,2753,8551,9852,2452,24124.400
13 dic 202352,0853,3351,8153,1053,10103.300
*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...