Stockscreener 앱 받기
12.71
0.16%
-0.02
Dun Bradstreet Holdings Inc 주식 (DNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $12.90 | $12.66 | $0.245 | 913,966.0 | -0.16% |
| 2024-11-26 | $12.77 | $12.60 | $0.175 | 1,145,865.0 | -0.16% |
| 2024-11-25 | $12.95 | $12.66 | $0.285 | 2,150,555.0 | +1.27% |
| 2024-11-22 | $12.66 | $12.38 | $0.28 | 2,143,436.0 | +1.70% |
| 2024-11-21 | $12.52 | $12.28 | $0.24 | 1,949,629.0 | +0.73% |
| 2024-11-20 | $12.33 | $11.86 | $0.47 | 1,659,199.0 | +2.67% |
| 2024-11-19 | $12.02 | $11.91 | $0.11 | 1,504,290.0 | -0.91% |
| 2024-11-18 | $12.23 | $12.01 | $0.22 | 2,272,466.0 | -0.33% |
| 2024-11-15 | $12.34 | $12.12 | $0.225 | 1,944,776.0 | -1.46% |
| 2024-11-14 | $12.50 | $12.21 | $0.295 | 1,386,761.0 | -1.05% |
| 2024-11-13 | $12.68 | $12.43 | $0.25 | 2,404,958.0 | -0.48% |
| 2024-11-12 | $12.74 | $12.42 | $0.325 | 3,953,067.0 | -1.26% |
| 2024-11-11 | $12.69 | $12.28 | $0.405 | 2,656,745.0 | +2.60% |
| 2024-11-08 | $12.39 | $12.21 | $0.185 | 2,909,217.0 | +0.90% |
| 2024-11-07 | $12.27 | $12.02 | $0.245 | 3,984,542.0 | +1.50% |
| 2024-11-06 | $12.28 | $11.93 | $0.355 | 2,812,902.0 | +0.08% |
| 2024-11-05 | $12.14 | $11.91 | $0.235 | 6,557,359.0 | +0.25% |
| 2024-11-04 | $12.10 | $11.87 | $0.23 | 11,234,606.0 | +0.76% |
| 2024-11-01 | $12.02 | $11.65 | $0.37 | 2,577,831.0 | +0.17% |
| 2024-10-31 | $12.41 | $11.36 | $1.05 | 10,799,690.0 | +9.69% |
| 2024-10-30 | $11.06 | $10.80 | $0.26 | 1,907,151.0 | -0.37% |
| 2024-10-29 | $10.93 | $10.75 | $0.18 | 3,098,708.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $12.95 | $11.65 | $1.29 | 57,076,136.0 | +6.90% |
| 2024-10 | $12.41 | $10.75 | $1.66 | 54,918,109.0 | +3.30% |
| 2024-09 | $12.18 | $11.19 | $0.99 | 43,306,460.0 | -4.08% |
| 2024-08 | $12.75 | $9.62 | $3.12 | 93,134,780.0 | +10.29% |
| 2024-07 | $11.16 | $9.00 | $2.16 | 66,885,852.0 | +17.49% |
| 2024-06 | $9.70 | $8.78 | $0.925 | 57,092,795.0 | -3.44% |
| 2024-05 | $10.85 | $9.05 | $1.80 | 99,292,808.0 | +5.38% |
| 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% |
0.30%
0.27%
자본화:
|
볼륨(24시간):