Italia markets closed

Douglas Emmett, Inc. (DEI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,37+0,06 (+0,45%)
Alla chiusura: 04:00PM EDT
13,37 0,00 (0,00%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202413,3513,6613,3213,3713,37896.200
25 apr 202413,2813,3813,0513,3113,311.918.600
24 apr 202413,4213,5813,2513,5713,571.346.000
23 apr 202413,3313,8413,3213,5813,581.528.200
22 apr 202413,3513,4713,1813,3413,341.835.500
19 apr 202412,9813,3312,9813,3113,311.209.900
18 apr 202412,9413,1112,8213,0113,011.346.800
17 apr 202412,8013,0512,7412,8812,881.362.700
16 apr 202412,7812,9012,5012,7612,761.473.900
15 apr 202413,3413,3912,8312,9312,931.582.200
12 apr 202413,3813,4513,0713,2613,261.879.000
11 apr 202413,2813,6213,1813,4913,491.821.400
10 apr 202413,5413,6112,9713,1713,172.384.700
09 apr 202413,7714,2713,7314,2414,241.671.300
08 apr 202413,3613,7813,2913,7613,761.015.800
05 apr 202412,9713,2012,9713,1213,12902.700
04 apr 202413,5513,6612,9913,0713,071.318.200
03 apr 202412,9813,4312,9813,3513,351.570.600
02 apr 202413,1413,1812,8913,1513,151.730.000
01 apr 202413,9013,9213,2713,3313,331.649.200
28 mar 202413,6214,0613,6113,8713,871.597.900
27 mar 202413,1713,6813,0713,6713,671.556.200
27 mar 20240.19 Dividendo
26 mar 202413,5813,6613,1413,1412,951.231.000
25 mar 202413,4713,7113,4713,5213,32863.600
22 mar 202414,2514,3013,3713,3813,191.565.400
21 mar 202413,7414,3113,6914,2414,032.191.200
20 mar 202413,1213,6512,9613,5913,391.621.700
19 mar 202413,2213,4112,9213,1712,981.846.800
18 mar 202413,1613,4113,1313,3213,131.447.700
15 mar 202412,7513,1512,7513,1412,952.832.100
14 mar 202413,3613,4012,7612,9112,722.006.100
13 mar 202413,5013,7313,4213,4313,241.170.000
12 mar 202413,6213,7913,4313,5013,301.223.700
11 mar 202413,6813,8813,6313,7013,501.565.900
08 mar 202413,8814,1213,6613,7813,581.594.700
07 mar 202413,6513,8013,4213,6113,411.485.000
06 mar 202413,9813,9813,2613,5113,311.705.700
05 mar 202413,2313,8713,1513,7213,522.044.900
04 mar 202413,3613,5113,0513,3913,201.437.500
01 mar 202413,2313,5312,9813,4213,231.553.500
29 feb 202413,1413,6413,0813,2213,033.361.500
28 feb 202412,9713,3212,9112,9512,762.101.200
27 feb 202413,2813,3213,0813,1512,96913.600
26 feb 202413,2913,4113,0413,1212,93933.500
23 feb 202413,4413,4513,1413,3113,121.443.900
22 feb 202413,5313,6013,3513,4213,231.584.400
21 feb 202413,4513,6313,4013,5313,331.279.600
20 feb 202413,4713,6313,3313,5413,341.350.700
16 feb 202413,3013,9013,0913,7513,551.466.600
15 feb 202413,0613,7113,0513,6613,462.185.100
14 feb 202412,9213,0812,8212,8812,691.685.500
13 feb 202412,8912,8912,3612,7112,533.438.200
12 feb 202413,3813,8213,3813,6313,432.452.200
09 feb 202413,6413,7413,1713,3213,131.515.700
08 feb 202413,0513,6913,0013,6313,432.850.400
07 feb 202412,9013,3012,8013,0812,893.861.600
06 feb 202412,6912,9312,5212,7312,552.618.300
05 feb 202412,8112,9412,6412,7712,591.801.400
02 feb 202412,9113,1712,6313,0512,861.731.800
01 feb 202413,5413,5612,8013,2213,032.603.700
31 gen 202414,0714,1413,4713,5513,352.965.800
30 gen 202414,3314,4214,1014,1513,951.499.900
29 gen 202414,5714,7514,4714,5314,321.764.800
26 gen 202414,5714,7614,4714,6314,421.208.300
25 gen 202414,7514,8314,4314,5114,301.163.500
24 gen 202414,8014,8014,2714,3814,171.083.200
23 gen 202414,9515,1114,4514,4914,281.599.900
22 gen 202414,4614,7914,3414,7714,562.827.800
19 gen 202413,7014,7013,5214,3214,116.305.800
18 gen 202413,7913,9013,4513,6013,402.303.900
17 gen 202413,7813,9113,3513,7213,522.495.500
16 gen 202414,2314,3314,0514,1613,961.822.100
12 gen 202414,4414,5014,2014,4414,232.041.600
11 gen 202414,3214,3513,9014,1513,952.190.900
10 gen 202414,1814,5714,1814,4814,271.440.700
09 gen 202414,2814,3914,1714,2314,022.085.500
08 gen 202414,3114,7114,1814,5814,372.277.900
05 gen 202414,0414,5113,9714,3114,102.608.600
04 gen 202414,0914,3813,9514,2614,052.215.400
03 gen 202414,6414,6413,9614,1913,982.499.300
02 gen 202414,9015,0914,5214,8414,632.978.700
29 dic 202314,7614,8414,4814,5014,292.427.200
28 dic 202314,6514,9914,6114,8514,641.998.400
28 dic 20230.19 Dividendo
27 dic 202315,1915,2314,7914,8914,495.100.800
26 dic 202315,0815,3414,9615,2214,812.100.900
22 dic 202315,2515,5314,9314,9914,582.266.300
21 dic 202315,4515,4514,8815,1014,692.617.000
20 dic 202315,1115,8815,0815,1814,773.177.100
19 dic 202315,2815,3215,0015,0914,683.086.200
18 dic 202315,3915,3914,9615,0014,592.025.300
15 dic 202315,7115,7915,1415,2914,884.621.900
14 dic 202315,4116,1215,4115,7615,333.540.800
13 dic 202313,9914,9913,8314,7714,373.758.900
12 dic 202314,2614,2613,8813,9113,532.022.000
11 dic 202314,2114,4414,1114,2013,821.221.600
08 dic 202314,0814,4013,9314,3113,922.284.800
07 dic 202313,7614,2113,7614,2013,821.760.800
06 dic 202313,8114,1113,6013,8213,452.841.400
*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...