XNYS
Datos históricos de Designer Brands Inc.
Designer Brands Inc. · DBI
$5.70
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:03:06 UTC
- Variación en el periodo
- +69.64%
- Máximo
- US$9.17
- 4 de junio de 2026
- Mínimo
- US$3.20
- 13 de octubre de 2025
- Volumen medio diario
- 0.78 M
Del 13 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 | 5.79 | 5.79 | 5.62 | 5.70 | −1.55% | 594,349.042 |
| 8 oct 2026 | 5.84 | 5.90 | 5.74 | 5.79 | −1.70% | 424,445.689 |
| 7 oct 2026 | 5.85 | 6.05 | 5.81 | 5.89 | −0.84% | 431,794.188 |
| 6 oct 2026 | 5.96 | 6.12 | 5.87 | 5.94 | −0.50% | 660,867.924 |
| 5 oct 2026 | 6.06 | 6.06 | 5.86 | 5.97 | −1.49% | 636,329.261 |
| 2 oct 2026 | 6.10 | 6.10 | 5.89 | 6.06 | 0.00% | 656,459.737 |
| 1 oct 2026 | 6.06 | 6.20 | 5.97 | 6.06 | +0.17% | 701,960.129 |
| 30 sep 2026 | 6.32 | 6.32 | 6.02 | 6.05 | −3.97% | 467,853.433 |
| 29 sep 2026 | 6.27 | 6.31 | 6.12 | 6.30 | +0.16% | 595,707.031 |
| 28 sep 2026 | 6.00 | 6.33 | 5.80 | 6.29 | +2.61% | 687,769.724 |
| 25 sep 2026 | 6.23 | 6.31 | 6.10 | 6.13 | −2.23% | 639,215.555 |
| 24 sep 2026 | 6.13 | 6.28 | 6.02 | 6.27 | +0.80% | 719,588.387 |
| 23 sep 2026 | 6.30 | 6.35 | 6.09 | 6.22 | −2.66% | 563,487.672 |
| 22 sep 2026 | 6.22 | 6.45 | 6.20 | 6.39 | +2.73% | 599,494.602 |
| 21 sep 2026 | 6.12 | 6.25 | 5.95 | 6.22 | +3.32% | 643,622.607 |
| 18 sep 2026 | 6.07 | 6.32 | 5.97 | 6.02 | −0.99% | 1.65 M |
| 17 sep 2026 | 6.19 | 6.24 | 6.06 | 6.08 | +0.66% | 499,426.176 |
| 16 sep 2026 | 6.25 | 6.34 | 6.02 | 6.04 | −3.36% | 641,700.349 |
| 15 sep 2026 | 6.50 | 6.64 | 6.22 | 6.25 | −4.29% | 896,986.84 |
| 14 sep 2026 | 5.86 | 6.67 | 5.86 | 6.53 | +11.05% | 1.66 M |
| 11 sep 2026 | 5.91 | 6.10 | 5.60 | 5.88 | −1.84% | 970,169.654 |
| 10 sep 2026 | 5.59 | 5.99 | 5.26 | 5.99 | +14.75% | 1.62 M |
| 9 sep 2026 | 5.20 | 5.31 | 5.11 | 5.22 | +0.38% | 869,895.439 |
| 8 sep 2026 | 5.26 | 5.29 | 4.98 | 5.20 | −1.14% | 686,722.297 |
| 4 sep 2026 | 5.14 | 5.30 | 5.11 | 5.26 | +2.14% | 661,181.122 |
| 3 sep 2026 | 5.29 | 5.40 | 5.09 | 5.15 | −1.90% | 576,633.253 |
| 2 sep 2026 | 5.25 | 5.42 | 5.19 | 5.25 | +0.57% | 564,461.754 |
| 1 sep 2026 | 5.31 | 5.43 | 5.14 | 5.22 | −4.57% | 589,033.794 |
| 31 ago 2026 | 5.48 | 5.53 | 5.34 | 5.47 | −0.36% | 900,592.884 |
| 28 ago 2026 | 5.54 | 5.69 | 5.47 | 5.49 | +0.37% | 313,861.559 |
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.