Stockscreener 앱 받기
10.46
0.38%
+0.04
시간 외 거래:
10.44
-0.02
-0.19%
Dun & Bradstreet Holdings Inc 주식 (DNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $10.72 | $10.43 | $0.295 | 4,919,855.0 | +0.38% |
| 2024-05-09 | $10.49 | $10.08 | $0.407 | 7,478,256.0 | +2.86% |
| 2024-05-08 | $10.27 | $9.89 | $0.38 | 6,145,326.0 | -0.78% |
| 2024-05-07 | $10.30 | $10.19 | $0.115 | 3,043,517.0 | -0.20% |
| 2024-05-06 | $10.33 | $9.75 | $0.58 | 6,181,151.0 | +5.25% |
| 2024-05-03 | $10.07 | $9.62 | $0.45 | 3,789,811.0 | +2.42% |
| 2024-05-02 | $9.66 | $9.12 | $0.54 | 5,325,114.0 | +2.82% |
| 2024-05-01 | $9.43 | $9.05 | $0.38 | 3,648,520.0 | +1.43% |
| 2024-04-30 | $9.35 | $9.08 | $0.27 | 2,938,821.0 | -2.88% |
| 2024-04-29 | $9.57 | $9.34 | $0.23 | 2,900,791.0 | +0.21% |
| 2024-04-26 | $9.41 | $9.20 | $0.215 | 2,474,001.0 | +1.19% |
| 2024-04-25 | $9.39 | $9.15 | $0.24 | 2,044,271.0 | -1.18% |
| 2024-04-24 | $9.38 | $9.12 | $0.26 | 2,752,973.0 | +0.43% |
| 2024-04-23 | $9.40 | $9.17 | $0.235 | 2,630,782.0 | +1.31% |
| 2024-04-22 | $9.26 | $9.09 | $0.17 | 1,948,862.0 | +0.22% |
| 2024-04-19 | $9.21 | $9.10 | $0.11 | 1,844,916.0 | +0.22% |
| 2024-04-18 | $9.24 | $9.05 | $0.185 | 2,725,860.0 | +0.11% |
| 2024-04-17 | $9.29 | $9.14 | $0.15 | 1,713,560.0 | -0.54% |
| 2024-04-16 | $9.40 | $9.15 | $0.245 | 3,097,527.0 | -2.13% |
| 2024-04-15 | $9.55 | $9.34 | $0.2075 | 4,059,985.0 | -0.32% |
| 2024-04-12 | $9.54 | $9.35 | $0.19 | 3,131,859.0 | -2.08% |
| 2024-04-11 | $9.67 | $9.45 | $0.22 | 2,416,941.0 | +0.42% |
| 2024-04-10 | $9.65 | $9.49 | $0.165 | 3,436,643.0 | -2.64% |
Dun & Bradstreet Holdings Inc 주식 (DNB) 연도별 가격 이력
이 심층 분석에서는 Dun & Bradstreet Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dun & Bradstreet Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dun & Bradstreet Holdings Inc 주식 (DNB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $10.72 | $9.05 | $1.67 | 45,451,405.0 | +14.95% |
| 2024-04 | $10.05 | $9.05 | $0.995 | 69,651,382.0 | -9.36% |
| 2024-03 | $10.67 | $9.24 | $1.43 | 66,239,521.0 | -4.74% |
| 2024-02 | $11.81 | $10.39 | $1.42 | 90,135,623.0 | -9.06% |
| 2024-01 | $12.62 | $11.22 | $1.40 | 61,081,386.0 | -0.94% |
Dun & Bradstreet Holdings Inc 주식 (DNB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.93 | $10.38 | $1.55 | 53,181,874.0 | +10.48% |
| 2023-11 | $10.62 | $8.92 | $1.70 | 70,499,288.0 | +20.89% |
| 2023-10 | $10.06 | $8.68 | $1.38 | 53,235,445.0 | -12.31% |
| 2023-09 | $10.97 | $9.88 | $1.09 | 50,446,367.0 | -8.35% |
| 2023-08 | $11.96 | $10.44 | $1.52 | 52,406,984.0 | -7.78% |
| 2023-07 | $12.35 | $11.35 | $1.00 | 48,867,287.0 | +2.16% |
| 2023-06 | $11.85 | $9.71 | $2.13 | 57,949,414.0 | +15.70% |
| 2023-05 | $11.47 | $9.50 | $1.97 | 65,639,174.0 | -10.47% |
| 2023-04 | $11.81 | $10.80 | $1.01 | 43,027,279.0 | -4.86% |
| 2023-03 | $12.43 | $10.54 | $1.89 | 57,529,188.0 | -2.25% |
| 2023-02 | $15.45 | $11.79 | $3.66 | 55,957,293.0 | -18.02% |
| 2023-01 | $14.65 | $12.33 | $2.32 | 41,306,687.0 | +19.49% |
Dun & Bradstreet Holdings Inc 주식 (DNB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.05 | $11.85 | $2.20 | 60,369,425.0 | -8.92% |
| 2022-11 | $14.80 | $11.56 | $3.24 | 38,782,984.0 | +4.75% |
| 2022-10 | $13.24 | $11.23 | $2.01 | 34,023,419.0 | +3.71% |
| 2022-09 | $15.30 | $12.33 | $2.97 | 46,883,722.0 | -13.05% |
| 2022-08 | $16.67 | $14.07 | $2.60 | 50,549,381.0 | -9.58% |
| 2022-07 | $15.85 | $13.72 | $2.13 | 53,590,832.0 | +4.86% |
| 2022-06 | $17.31 | $13.67 | $3.64 | 31,961,244.0 | -12.97% |
| 2022-05 | $17.50 | $14.30 | $3.20 | 31,312,333.0 | +9.37% |
| 2022-04 | $17.83 | $15.66 | $2.17 | 26,609,376.0 | -9.87% |
| 2022-03 | $18.49 | $15.55 | $2.94 | 37,473,071.0 | -5.60% |
| 2022-02 | $20.86 | $17.20 | $3.66 | 44,415,891.0 | -7.48% |
| 2022-01 | $20.63 | $18.96 | $1.67 | 38,410,878.0 | -2.10% |
0.26%
0.73%
자본화:
|
볼륨(24시간):