XNYS
Datos históricos de Dolby Laboratories, Inc.
Dolby Laboratories, Inc. · DLB
$58.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:34:29 UTC
- Variación en el periodo
- −14.55%
- Máximo
- US$69.95
- 12 de febrero de 2026
- Mínimo
- US$48.26
- 14 de julio de 2026
- Volumen medio diario
- 0.79 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 | 58.76 | 59.20 | 58.47 | 58.74 | +0.50% | 583,879.099 |
| 8 oct 2026 | 58.16 | 59.07 | 57.74 | 58.45 | +0.17% | 1.06 M |
| 7 oct 2026 | 58.28 | 58.71 | 57.53 | 58.35 | −0.19% | 691,119.133 |
| 6 oct 2026 | 59.68 | 59.68 | 58.34 | 58.46 | −1.52% | 644,420.476 |
| 5 oct 2026 | 58.87 | 59.64 | 58.19 | 59.36 | +0.80% | 758,654.347 |
| 2 oct 2026 | 59.45 | 59.45 | 58.71 | 58.89 | −0.29% | 649,747.648 |
| 1 oct 2026 | 59.32 | 59.66 | 58.08 | 59.06 | +0.49% | 802,630.969 |
| 30 sep 2026 | 58.25 | 59.18 | 58.08 | 58.77 | +1.45% | 602,531.445 |
| 29 sep 2026 | 57.97 | 58.09 | 57.32 | 57.93 | −0.45% | 909,797.897 |
| 28 sep 2026 | 58.07 | 58.47 | 57.65 | 58.19 | −0.63% | 669,807.497 |
| 25 sep 2026 | 57.70 | 58.64 | 57.22 | 58.56 | +1.74% | 571,871.622 |
| 24 sep 2026 | 58.01 | 58.98 | 56.39 | 57.56 | −0.81% | 837,604.869 |
| 23 sep 2026 | 58.67 | 59.97 | 57.84 | 58.03 | −0.63% | 1.32 M |
| 22 sep 2026 | 58.11 | 58.57 | 56.49 | 58.40 | +1.87% | 1.63 M |
| 21 sep 2026 | 57.97 | 58.34 | 56.87 | 57.33 | −0.56% | 846,906.906 |
| 18 sep 2026 | 57.54 | 57.85 | 57.07 | 57.65 | +0.31% | 2.11 M |
| 17 sep 2026 | 59.21 | 59.21 | 57.43 | 57.47 | −2.16% | 794,540.083 |
| 16 sep 2026 | 60.00 | 60.30 | 58.68 | 58.74 | −2.68% | 853,858.336 |
| 15 sep 2026 | 61.50 | 61.90 | 59.89 | 60.36 | −2.50% | 1.1 M |
| 14 sep 2026 | 65.00 | 65.70 | 61.70 | 61.91 | −3.99% | 1.37 M |
| 11 sep 2026 | 62.81 | 64.62 | 62.36 | 64.48 | +2.97% | 1.07 M |
| 10 sep 2026 | 61.76 | 62.92 | 61.37 | 62.62 | +1.26% | 982,119.339 |
| 9 sep 2026 | 62.54 | 62.67 | 61.55 | 61.84 | −0.77% | 779,143.092 |
| 8 sep 2026 | 61.64 | 62.41 | 60.68 | 62.32 | +0.58% | 672,483.044 |
| 4 sep 2026 | 61.45 | 61.96 | 60.91 | 61.96 | +0.06% | 598,052.716 |
| 3 sep 2026 | 62.20 | 62.70 | 61.75 | 61.92 | +0.21% | 777,420.327 |
| 2 sep 2026 | 61.25 | 62.27 | 60.94 | 61.79 | +0.59% | 777,001.93 |
| 1 sep 2026 | 60.96 | 61.78 | 60.02 | 61.43 | −0.21% | 1.07 M |
| 31 ago 2026 | 61.33 | 62.30 | 60.14 | 61.56 | +0.10% | 1.03 M |
| 28 ago 2026 | 62.09 | 62.66 | 60.23 | 61.50 | −1.46% | 1.71 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.