Italia markets closed

Dolby Laboratories, Inc. (DLB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,20-0,71 (-0,89%)
Alla chiusura: 04:00PM EDT
79,20 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202480,3581,0279,1579,2079,20229.900
25 apr 202478,8480,0678,8479,9179,91199.000
24 apr 202479,1779,9179,0879,5879,58208.300
23 apr 202478,7379,6778,7379,1679,16184.300
22 apr 202478,7079,6678,2778,8178,81304.900
19 apr 202478,4678,9177,9678,1878,18256.000
18 apr 202477,9578,5077,5478,2978,29233.300
17 apr 202478,9979,0377,9777,9877,98241.600
16 apr 202478,5879,3178,4678,6478,64289.100
15 apr 202480,7480,7478,5278,6178,61314.200
12 apr 202480,8881,1679,9280,1980,19279.000
11 apr 202481,5781,9981,1081,5281,52286.600
10 apr 202482,2482,3881,2581,3681,36383.800
09 apr 202483,4983,8082,0783,3983,39663.000
08 apr 202482,5983,5382,4483,1783,17231.100
05 apr 202482,2382,8682,0982,5182,51224.000
04 apr 202483,5383,5581,9882,1382,13195.500
03 apr 202483,0883,6882,7982,8782,87222.200
02 apr 202483,0083,4882,1083,4083,40278.900
01 apr 202483,6483,7782,9983,5683,56239.300
28 mar 202483,6084,1183,6083,7783,77220.800
27 mar 202483,0783,5882,6983,5783,57423.500
26 mar 202483,6383,6382,4582,5382,53244.200
25 mar 202483,3483,6782,4183,2283,22268.900
22 mar 202484,1584,1583,1683,7183,71224.700
21 mar 202484,3684,7684,1184,1484,14197.100
20 mar 202483,8084,3483,2783,9983,99196.000
19 mar 202483,6084,2483,1983,6583,65297.800
18 mar 202483,9684,2483,6783,7683,76384.400
15 mar 202483,0184,1082,8583,8283,82644.700
14 mar 202484,1084,1382,7583,4683,46299.500
13 mar 202484,0484,4183,9184,1584,15314.800
12 mar 202483,7784,2683,5583,8883,88243.200
11 mar 202482,7583,8582,2883,8383,83219.600
08 mar 202482,8083,6182,0082,8282,82223.400
07 mar 202482,0182,5081,2282,3482,34241.200
06 mar 202481,8981,8981,1081,5481,54450.800
05 mar 202482,0282,2081,0081,1981,19297.700
04 mar 202482,4282,6882,2982,6082,60244.400
01 mar 202480,8882,4580,6182,3582,35291.700
29 feb 202482,1582,5480,9381,0081,00662.400
28 feb 202481,0481,8880,8181,8581,85300.400
27 feb 202481,2481,4280,9681,2781,27296.200
26 feb 202479,8181,1879,8181,0881,08416.000
23 feb 202479,8780,0579,3579,9979,99241.800
22 feb 202479,5880,0879,1879,7179,71337.900
21 feb 202477,6678,8677,6678,8378,83278.000
20 feb 202477,7778,5077,5678,3178,31368.200
16 feb 202478,6479,1177,9578,0678,06433.500
15 feb 202479,4679,7878,8279,0079,00289.200
14 feb 202478,6979,5278,0879,3679,36279.100
13 feb 202478,5278,9777,8278,0478,04410.400
12 feb 202480,2780,5279,8279,8579,85337.500
12 feb 20240.3 Dividendo
09 feb 202480,6981,0780,3880,5880,28503.500
08 feb 202478,8280,9778,6180,7080,40399.900
07 feb 202479,5279,5278,7279,2278,93400.000
06 feb 202478,9579,5478,9579,4079,10409.300
05 feb 202480,0980,1377,7778,9778,68557.800
02 feb 202483,6683,6679,3480,2679,96830.000
01 feb 202483,2484,8683,2484,8284,50515.200
31 gen 202484,4484,4583,1283,1882,87377.000
30 gen 202485,0085,0584,3484,6684,34384.900
29 gen 202484,0484,7183,5484,6884,36378.800
26 gen 202484,8184,9884,0284,1583,84286.700
25 gen 202485,8485,8484,3484,6284,30307.100
24 gen 202486,1086,3784,9385,1984,871.387.900
23 gen 202485,6685,8285,2785,7685,44569.200
22 gen 202484,8885,5984,8385,1984,87435.400
19 gen 202484,7184,9783,8484,3784,06337.300
18 gen 202484,2384,2683,5784,2683,95575.400
17 gen 202483,9084,0082,9983,5383,22437.800
16 gen 202485,2485,4084,4284,6484,32322.100
12 gen 202485,9585,9885,3285,7585,43348.900
11 gen 202484,9285,7984,7085,6585,33569.400
10 gen 202484,7385,0084,3384,9084,58469.200
09 gen 202484,5385,0884,5184,7184,39429.800
08 gen 202484,7185,0284,5384,9784,65471.600
05 gen 202484,2884,7284,1884,3284,01398.000
04 gen 202484,3684,9684,1984,5584,24319.000
03 gen 202485,2385,2484,1684,5884,27404.300
02 gen 202485,6286,1285,0785,7285,40520.800
29 dic 202386,7386,7886,0786,1885,86314.200
28 dic 202386,3987,1286,2786,8986,57315.500
27 dic 202386,4986,8086,0286,4486,12294.400
26 dic 202385,2686,8285,2686,4086,08310.000
22 dic 202385,6585,8085,0585,6685,34491.800
21 dic 202386,3786,3784,8085,2384,91377.100
20 dic 202385,1786,9385,1785,7585,43478.400
19 dic 202385,8986,5585,3285,5085,18557.300
18 dic 202386,5686,8485,7285,8585,53532.800
15 dic 202388,2988,4787,3087,4987,16639.300
14 dic 202388,0189,2888,0188,6088,27358.800
13 dic 202388,7589,0087,0388,1187,78416.900
12 dic 202389,3189,3988,8288,8288,49319.400
11 dic 202389,4690,0688,9389,3489,01467.700
08 dic 202388,0389,5088,0389,3889,05179.500
07 dic 202387,8288,4287,3888,0987,76259.800
06 dic 202388,0088,7887,4787,6587,32276.100
05 dic 202387,2687,7787,0287,5487,21256.400
*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...