Diebold Nixdorf (DBD)

DBD
🏛️ Estados Unidos →
57.27
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1.41 1.52 1.37 1.42 1.3M
2022-12-29 1.29 1.44 1.27 1.43 1.3M
2022-12-28 1.30 1.34 1.26 1.28 1.3M
2022-12-27 1.37 1.37 1.29 1.32 1.1M
2022-12-23 1.47 1.50 1.31 1.32 1.2M
2022-12-22 1.40 1.47 1.36 1.46 1.4M
2022-12-21 1.35 1.42 1.31 1.42 1.6M
2022-12-20 1.51 1.51 1.26 1.29 3.6M
2022-12-19 1.75 1.76 1.45 1.45 3.6M
2022-12-16 1.59 1.81 1.55 1.73 15.5M
2022-12-15 1.69 1.69 1.52 1.60 3.0M
2022-12-14 1.79 1.81 1.68 1.69 2.1M
2022-12-13 1.83 1.95 1.82 1.84 2.0M
2022-12-12 1.71 1.76 1.63 1.75 1.9M
2022-12-09 1.84 1.85 1.65 1.69 3.0M
2022-12-08 1.86 1.91 1.81 1.82 1.5M
2022-12-07 1.94 1.95 1.84 1.84 2.5M
2022-12-06 2.00 2.01 1.90 1.94 2.3M
2022-12-05 1.99 2.06 1.95 1.99 3.7M
2022-12-02 2.04 2.16 2.03 2.08 1.5M
2022-12-01 2.17 2.20 2.07 2.09 1.0M
2022-11-30 2.15 2.23 2.04 2.15 3.5M
2022-11-29 2.22 2.25 2.15 2.15 1.4M
2022-11-28 2.29 2.31 2.20 2.21 0.6M
2022-11-25 2.24 2.31 2.19 2.29 0.5M
2022-11-23 2.17 2.24 2.13 2.23 0.7M
2022-11-22 2.16 2.25 2.14 2.21 0.7M
2022-11-21 2.20 2.23 2.11 2.18 0.8M
2022-11-18 2.44 2.44 2.23 2.24 0.7M
2022-11-17 2.37 2.42 2.29 2.35 1.0M
2022-11-16 2.71 2.71 2.32 2.41 1.7M
2022-11-15 2.71 2.92 2.70 2.75 1.2M
2022-11-14 2.53 2.69 2.38 2.65 1.9M
2022-11-11 2.21 2.62 2.21 2.60 2.7M
2022-11-10 2.07 2.25 1.97 2.24 2.4M
2022-11-09 2.11 2.12 1.91 1.93 2.4M
2022-11-08 1.99 2.47 1.99 2.20 2.4M
2022-11-07 2.12 2.19 2.07 2.11 1.0M
2022-11-04 2.05 2.10 1.99 2.10 1.0M
2022-11-03 2.22 2.25 1.99 2.00 1.5M
2022-11-02 2.40 2.42 2.21 2.25 1.2M
2022-11-01 2.50 2.60 2.39 2.44 1.1M
2022-10-31 2.29 2.50 2.29 2.49 1.2M
2022-10-28 2.10 2.37 2.10 2.34 1.9M
2022-10-27 2.13 2.24 2.06 2.08 1.7M
2022-10-26 2.11 2.23 2.03 2.11 1.7M
2022-10-25 2.16 2.27 2.05 2.08 2.0M
2022-10-24 2.26 2.26 1.92 2.18 4.1M
2022-10-21 2.38 2.38 2.15 2.21 2.5M
2022-10-20 3.05 3.10 2.30 2.32 5.5M
2022-10-19 2.71 2.75 2.60 2.68 0.5M
2022-10-18 2.80 2.87 2.69 2.72 0.5M
2022-10-17 2.64 2.83 2.59 2.71 0.6M
2022-10-14 2.65 2.73 2.53 2.54 0.7M
2022-10-13 2.50 2.69 2.44 2.61 1.0M
2022-10-12 2.75 2.75 2.56 2.57 0.6M
2022-10-11 2.77 2.86 2.64 2.69 0.6M
2022-10-10 2.82 2.85 2.71 2.80 0.6M
2022-10-07 2.76 2.89 2.62 2.86 1.5M
2022-10-06 2.93 3.05 2.84 2.84 0.7M
2022-10-05 2.69 2.97 2.65 2.96 1.0M
2022-10-04 2.55 2.93 2.54 2.78 1.7M
2022-10-03 2.49 2.50 2.34 2.45 1.1M
2022-09-30 2.60 2.64 2.43 2.44 1.2M
2022-09-29 2.80 2.81 2.52 2.57 1.2M
2022-09-28 2.78 2.92 2.75 2.86 0.8M
2022-09-27 2.83 2.89 2.67 2.75 0.9M
2022-09-26 2.72 2.91 2.71 2.75 0.9M
2022-09-23 2.75 2.79 2.64 2.75 0.9M
2022-09-22 2.88 2.92 2.73 2.78 0.9M
2022-09-21 3.00 3.06 2.88 2.89 0.6M
2022-09-20 3.03 3.10 2.91 2.96 0.8M
2022-09-19 3.05 3.13 3.00 3.10 0.7M
2022-09-16 3.22 3.24 3.02 3.10 1.8M
2022-09-15 3.16 3.46 3.16 3.32 0.9M
2022-09-14 3.12 3.23 3.03 3.21 0.8M
2022-09-13 3.12 3.21 3.05 3.10 0.8M
2022-09-12 3.09 3.34 3.06 3.32 0.9M
2022-09-09 2.94 3.14 2.86 3.06 1.0M
2022-09-08 2.90 2.94 2.77 2.91 1.1M
2022-09-07 3.24 3.24 2.83 2.95 1.6M
2022-09-06 3.53 3.53 3.16 3.18 1.0M
2022-09-02 3.69 3.72 3.36 3.48 0.8M
2022-09-01 3.40 3.64 3.38 3.62 1.3M
2022-08-31 3.45 3.55 3.41 3.48 0.9M
2022-08-30 3.55 3.55 3.33 3.42 0.7M
2022-08-29 3.48 3.60 3.42 3.52 0.6M
2022-08-26 3.83 3.85 3.52 3.54 0.8M
2022-08-25 3.60 3.82 3.58 3.82 1.0M
2022-08-24 3.45 3.62 3.39 3.58 0.8M
2022-08-23 3.41 3.49 3.33 3.41 0.8M
2022-08-22 3.47 3.47 3.29 3.40 1.2M
2022-08-19 3.67 3.68 3.51 3.54 1.0M
2022-08-18 3.67 3.72 3.54 3.69 1.7M
2022-08-17 3.94 3.95 3.65 3.66 1.5M
2022-08-16 4.01 4.13 3.94 4.06 1.1M
2022-08-15 4.22 4.23 3.97 4.06 1.2M
2022-08-12 4.25 4.38 4.18 4.27 2.0M
2022-08-11 4.65 4.80 4.42 4.46 1.3M
2022-08-10 4.39 4.73 4.34 4.59 1.6M
2022-08-09 4.59 4.59 4.11 4.18 1.3M
2022-08-08 4.55 5.27 4.49 4.67 3.5M
2022-08-05 4.54 4.64 4.37 4.49 1.6M
2022-08-04 4.69 4.86 4.49 4.67 2.0M
2022-08-03 3.95 4.79 3.93 4.67 4.4M
2022-08-02 3.38 4.15 3.35 3.93 5.3M
2022-08-01 3.21 3.40 3.16 3.32 2.1M
2022-07-29 3.37 3.37 3.16 3.23 1.3M
2022-07-28 3.45 3.49 3.24 3.35 2.0M
2022-07-27 3.24 3.48 3.22 3.40 2.0M
2022-07-26 3.25 3.28 3.10 3.19 0.9M
2022-07-25 3.23 3.32 3.12 3.32 0.9M
2022-07-22 3.49 3.50 3.15 3.20 1.1M
2022-07-21 3.53 3.55 3.37 3.48 1.1M
2022-07-20 3.33 3.60 3.30 3.55 1.3M
2022-07-19 3.23 3.44 3.19 3.33 1.8M
2022-07-18 3.13 3.26 3.05 3.10 1.4M
2022-07-15 2.87 3.12 2.85 3.09 1.6M
2022-07-14 2.70 2.84 2.70 2.81 0.9M
2022-07-13 2.85 2.85 2.64 2.80 1.4M
2022-07-12 2.81 2.95 2.76 2.85 0.9M
2022-07-11 3.08 3.11 2.77 2.82 2.1M
2022-07-08 2.67 3.19 2.64 3.13 7.3M
2022-07-07 2.30 2.50 2.26 2.49 1.8M
2022-07-06 2.37 2.37 2.17 2.30 2.0M
2022-07-05 2.27 2.42 2.12 2.34 3.0M
2022-07-01 2.27 2.36 2.24 2.31 1.5M
2022-06-30 2.26 2.29 2.16 2.27 1.2M
2022-06-29 2.36 2.37 2.19 2.28 1.5M
2022-06-28 2.44 2.59 2.37 2.37 1.3M
2022-06-27 2.47 2.51 2.36 2.41 1.3M
2022-06-24 2.50 2.59 2.47 2.49 3.9M
2022-06-23 2.52 2.58 2.41 2.42 1.4M
2022-06-22 2.32 2.55 2.32 2.48 2.0M
2022-06-21 2.41 2.49 2.30 2.36 1.9M
2022-06-17 2.33 2.35 2.22 2.32 3.1M
2022-06-16 2.35 2.35 2.19 2.29 2.6M
2022-06-15 2.39 2.49 2.32 2.40 3.3M
2022-06-14 2.48 2.52 2.31 2.34 2.6M
2022-06-13 2.51 2.62 2.45 2.47 2.0M
2022-06-10 2.68 2.74 2.58 2.66 1.4M
2022-06-09 2.82 2.83 2.69 2.70 1.1M
2022-06-08 2.91 2.95 2.79 2.82 1.1M
2022-06-07 2.90 2.93 2.73 2.93 1.3M
2022-06-06 3.01 3.09 2.88 2.99 1.5M
2022-06-03 3.07 3.07 2.96 2.96 1.1M
2022-06-02 2.98 3.13 2.90 3.12 1.5M
2022-06-01 3.16 3.19 2.92 2.94 1.5M
2022-05-31 3.25 3.26 3.06 3.11 2.5M
2022-05-27 3.08 3.26 3.08 3.15 1.3M
2022-05-26 2.95 3.20 2.89 3.09 1.4M
2022-05-25 2.76 2.95 2.75 2.93 1.3M
2022-05-24 2.96 2.98 2.73 2.76 2.1M
2022-05-23 2.80 3.14 2.68 3.04 2.2M
2022-05-20 3.00 3.04 2.65 2.75 2.5M
2022-05-19 3.10 3.12 2.95 2.97 1.4M
2022-05-18 3.22 3.33 3.02 3.12 1.8M
2022-05-17 3.32 3.42 3.18 3.36 1.6M
2022-05-16 3.51 3.54 3.19 3.22 2.3M
2022-05-13 3.17 3.59 3.14 3.55 4.5M
2022-05-12 2.40 3.11 2.24 3.08 8.3M
2022-05-11 2.56 2.78 2.24 2.28 6.0M
2022-05-10 2.61 2.96 2.20 2.39 9.1M
2022-05-09 3.84 3.95 3.78 3.82 1.4M
2022-05-06 3.95 4.02 3.79 3.95 1.4M
2022-05-05 4.24 4.26 3.92 4.00 1.2M
2022-05-04 4.14 4.33 4.04 4.30 1.6M
2022-05-03 4.07 4.20 4.01 4.13 1.4M
2022-05-02 4.10 4.25 3.99 4.10 2.3M
2022-04-29 4.18 4.29 3.99 4.10 2.9M
2022-04-28 4.40 4.47 4.08 4.23 1.7M
2022-04-27 4.60 4.60 4.17 4.32 3.5M
2022-04-26 5.13 5.14 4.71 4.72 1.2M
2022-04-25 5.07 5.28 5.00 5.24 1.0M
2022-04-22 5.50 5.52 5.12 5.13 1.0M
2022-04-21 5.86 6.04 5.46 5.51 1.2M
2022-04-20 5.60 5.94 5.60 5.79 1.8M
2022-04-19 5.38 5.61 5.37 5.55 0.9M
2022-04-18 5.38 5.43 5.22 5.33 0.9M
2022-04-14 5.32 5.61 5.27 5.44 1.4M
2022-04-13 5.20 5.35 5.11 5.30 0.9M
2022-04-12 5.33 5.48 5.15 5.18 0.8M
2022-04-11 5.33 5.60 5.24 5.27 0.9M
2022-04-08 5.60 5.74 5.31 5.39 1.4M
2022-04-07 5.95 6.01 5.52 5.60 1.2M
2022-04-06 6.27 6.31 5.91 5.94 1.1M
2022-04-05 6.78 6.78 6.32 6.33 1.0M
2022-04-04 6.60 6.85 6.59 6.82 0.7M
2022-04-01 6.80 6.87 6.48 6.61 0.8M
2022-03-31 6.82 6.87 6.67 6.73 0.7M
2022-03-30 7.20 7.28 6.84 6.84 0.5M
2022-03-29 7.06 7.29 7.02 7.23 1.0M
2022-03-28 7.22 7.22 6.90 6.95 0.6M
2022-03-25 7.14 7.33 7.06 7.16 0.7M
2022-03-24 7.09 7.34 6.98 7.14 0.7M
2022-03-23 7.12 7.24 6.94 7.04 0.7M
2022-03-22 7.25 7.42 7.10 7.22 0.6M
2022-03-21 7.52 7.60 7.04 7.10 0.6M
2022-03-18 7.28 7.54 7.11 7.54 1.0M
2022-03-17 7.26 7.54 7.26 7.31 0.7M
2022-03-16 7.15 7.53 7.15 7.42 0.7M
2022-03-15 7.17 7.32 7.02 7.11 0.8M
2022-03-14 7.32 7.32 6.96 7.11 0.8M
2022-03-11 7.56 7.62 7.18 7.22 0.4M
2022-03-10 7.55 7.74 7.35 7.50 0.8M
2022-03-09 7.48 7.91 7.48 7.70 0.9M
2022-03-08 6.84 7.51 6.74 7.28 1.1M
2022-03-07 7.22 7.31 6.74 6.81 1.1M
2022-03-04 7.50 7.67 7.17 7.21 0.9M
2022-03-03 7.88 7.90 7.45 7.67 1.1M
2022-03-02 7.86 7.90 7.53 7.81 1.4M
2022-03-01 8.62 8.76 7.80 7.81 0.9M
2022-02-28 8.72 9.03 8.53 8.70 1.0M
2022-02-25 8.67 8.85 8.41 8.82 0.7M
2022-02-24 8.17 8.67 8.08 8.66 1.1M
2022-02-23 8.21 8.74 8.07 8.49 1.2M
2022-02-22 9.17 9.21 7.89 7.96 3.1M
2022-02-18 9.43 9.62 9.21 9.27 1.1M
2022-02-17 9.64 9.74 9.40 9.60 1.1M
2022-02-16 9.88 10.10 9.68 9.76 1.2M
2022-02-15 9.15 9.97 9.12 9.84 1.2M
2022-02-14 8.34 9.08 8.29 9.04 1.5M
2022-02-11 8.11 9.19 8.00 8.39 2.3M
2022-02-10 7.75 8.38 7.54 7.96 1.8M
2022-02-09 8.21 8.54 8.16 8.53 0.6M
2022-02-08 7.98 8.14 7.92 8.08 0.4M
2022-02-07 8.23 8.24 7.93 7.95 1.0M
2022-02-04 8.76 8.76 8.06 8.25 1.1M
2022-02-03 9.08 9.23 8.80 8.80 0.9M
2022-02-02 9.52 9.55 9.16 9.26 0.8M
2022-02-01 9.34 9.65 9.32 9.54 0.5M
2022-01-31 8.77 9.35 8.51 9.34 0.6M
2022-01-28 8.99 8.99 8.50 8.80 0.7M
2022-01-27 9.34 9.56 8.93 8.98 0.4M
2022-01-26 9.58 9.77 9.19 9.24 0.9M
2022-01-25 9.30 9.56 8.98 9.44 0.7M
2022-01-24 9.32 9.49 9.01 9.44 0.9M
2022-01-21 9.67 9.94 9.49 9.50 0.9M
2022-01-20 9.91 10.27 9.68 9.70 0.5M
2022-01-19 10.47 10.51 9.72 9.89 0.8M
2022-01-18 10.83 10.93 10.45 10.46 0.8M
2022-01-14 10.57 11.00 10.56 10.96 0.6M
2022-01-13 10.69 10.88 10.64 10.70 0.4M
2022-01-12 10.58 10.77 10.45 10.56 0.4M
2022-01-11 9.95 10.59 9.92 10.57 0.7M
2022-01-10 9.71 9.99 9.46 9.93 0.6M
2022-01-07 9.78 9.87 9.58 9.72 0.8M
2022-01-06 9.88 10.03 9.62 9.78 0.4M
2022-01-05 9.91 10.27 9.80 9.82 0.7M
2022-01-04 9.55 9.96 9.55 9.88 0.6M
2022-01-03 9.15 9.57 9.13 9.51 0.5M