XNYS
Datos históricos de Dana Incorporated
Dana Incorporated · DAN
$29.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:20 UTC
- Variación en el periodo
- +61.83%
- Máximo
- US$39.56
- 27 de abril de 2026
- Mínimo
- US$17.89
- 14 de octubre de 2025
- Volumen medio diario
- 1.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.79 | 29.56 | 28.79 | 29.34 | +1.10% | 1.19 M |
| 8 oct 2026 | 27.47 | 29.04 | 27.47 | 29.02 | +3.57% | 1.56 M |
| 7 oct 2026 | 27.80 | 28.04 | 27.47 | 28.02 | −1.44% | 888,775.873 |
| 6 oct 2026 | 28.43 | 28.57 | 28.04 | 28.43 | +1.17% | 774,506.359 |
| 5 oct 2026 | 28.01 | 28.47 | 27.84 | 28.10 | +0.79% | 905,808.258 |
| 2 oct 2026 | 27.91 | 28.25 | 27.50 | 27.88 | +0.90% | 981,859.081 |
| 1 oct 2026 | 27.68 | 27.82 | 26.65 | 27.63 | +1.17% | 1.6 M |
| 30 sep 2026 | 27.10 | 28.38 | 27.10 | 27.31 | −0.22% | 1.94 M |
| 29 sep 2026 | 27.22 | 27.46 | 26.71 | 27.37 | +0.92% | 1.28 M |
| 28 sep 2026 | 27.19 | 27.35 | 26.34 | 27.12 | −0.07% | 1.69 M |
| 25 sep 2026 | 27.79 | 27.79 | 26.96 | 27.14 | −0.77% | 1.6 M |
| 24 sep 2026 | 29.56 | 29.76 | 27.10 | 27.35 | −7.91% | 2.11 M |
| 23 sep 2026 | 29.93 | 30.26 | 29.26 | 29.70 | −1.69% | 1.28 M |
| 22 sep 2026 | 30.31 | 30.62 | 29.93 | 30.21 | +0.73% | 1.18 M |
| 21 sep 2026 | 30.19 | 30.43 | 29.78 | 29.99 | +0.60% | 1.09 M |
| 18 sep 2026 | 30.17 | 30.65 | 29.60 | 29.81 | −2.26% | 4.09 M |
| 17 sep 2026 | 30.89 | 31.26 | 30.48 | 30.50 | +1.80% | 1.21 M |
| 16 sep 2026 | 30.54 | 30.57 | 29.39 | 29.96 | −0.63% | 1.23 M |
| 15 sep 2026 | 30.29 | 30.63 | 30.01 | 30.15 | −0.50% | 1.41 M |
| 14 sep 2026 | 30.55 | 30.59 | 30.03 | 30.30 | −2.51% | 1.22 M |
| 11 sep 2026 | 31.25 | 31.27 | 30.92 | 31.08 | +1.34% | 1.1 M |
| 10 sep 2026 | 30.11 | 30.70 | 29.90 | 30.67 | +0.72% | 1.08 M |
| 9 sep 2026 | 31.36 | 31.36 | 30.36 | 30.45 | −2.68% | 1.13 M |
| 8 sep 2026 | 32.06 | 32.21 | 31.11 | 31.29 | −2.34% | 1.15 M |
| 4 sep 2026 | 31.40 | 32.30 | 31.40 | 32.04 | +1.65% | 1.48 M |
| 3 sep 2026 | 31.01 | 31.81 | 30.99 | 31.52 | +2.77% | 1.5 M |
| 2 sep 2026 | 29.68 | 30.96 | 29.49 | 30.67 | +4.43% | 1.55 M |
| 1 sep 2026 | 29.92 | 29.92 | 29.06 | 29.37 | −2.03% | 1.34 M |
| 31 ago 2026 | 30.37 | 30.49 | 29.94 | 29.98 | −1.22% | 1.31 M |
| 28 ago 2026 | 30.38 | 30.73 | 30.16 | 30.35 | +0.96% | 1.03 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.