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
2023-12-29 28.75 29.00 28.71 28.95 0.1M
2023-12-28 28.98 29.00 28.60 28.85 0.1M
2023-12-27 29.00 29.03 27.93 29.00 0.1M
2023-12-26 29.00 29.00 28.74 29.00 0.1M
2023-12-22 28.45 29.00 28.45 29.00 0.1M
2023-12-21 28.11 28.73 27.78 28.73 0.1M
2023-12-20 27.50 29.01 27.48 28.47 0.2M
2023-12-19 27.52 28.08 27.47 27.81 0.3M
2023-12-18 28.62 28.68 27.44 27.70 0.3M
2023-12-15 29.01 29.15 28.16 28.53 2.5M
2023-12-14 27.60 29.06 27.60 28.60 0.8M
2023-12-13 27.87 29.27 27.52 27.57 0.4M
2023-12-12 27.80 28.59 27.65 27.68 0.2M
2023-12-11 28.51 28.91 27.58 27.69 0.3M
2023-12-08 27.66 29.32 27.66 28.32 0.2M
2023-12-07 27.54 28.00 27.18 27.70 0.2M
2023-12-06 26.49 27.85 26.48 27.32 0.3M
2023-12-05 26.25 27.01 25.63 26.50 0.3M
2023-12-04 25.91 27.21 25.19 26.50 0.6M
2023-12-01 25.31 25.58 24.75 25.04 0.1M
2023-11-30 26.17 26.40 25.22 25.68 0.1M
2023-11-29 24.88 26.17 24.88 25.99 0.1M
2023-11-28 25.20 25.48 24.63 25.00 0.1M
2023-11-27 24.77 25.46 24.57 25.44 0.1M
2023-11-24 24.60 24.84 24.29 24.84 0.0M
2023-11-22 24.12 24.54 24.07 24.30 0.1M
2023-11-21 24.29 24.95 24.16 24.31 0.1M
2023-11-20 23.79 24.53 23.74 24.53 0.1M
2023-11-17 23.46 24.05 22.74 24.05 0.1M
2023-11-16 22.85 23.32 22.66 23.05 0.1M
2023-11-15 23.52 23.55 22.40 22.99 0.1M
2023-11-14 22.00 23.47 21.45 23.28 0.2M
2023-11-13 21.01 21.88 21.01 21.74 0.1M
2023-11-10 21.66 22.09 19.91 21.27 0.1M
2023-11-09 19.50 21.99 19.27 21.40 0.1M
2023-11-08 19.60 19.60 19.13 19.49 0.0M
2023-11-07 19.15 19.69 18.81 19.22 0.1M
2023-11-06 19.10 19.88 18.97 19.15 0.1M
2023-11-03 19.19 19.58 18.69 19.30 0.0M
2023-11-02 18.54 19.76 18.45 19.09 0.1M
2023-11-01 18.54 19.06 17.97 18.34 0.2M
2023-10-31 19.00 19.32 18.67 18.98 0.0M
2023-10-30 18.47 19.63 18.21 18.93 0.1M
2023-10-27 18.50 18.55 18.07 18.38 0.0M
2023-10-26 18.41 18.78 18.03 18.54 0.0M
2023-10-25 18.77 18.99 18.27 18.43 0.0M
2023-10-24 18.22 19.08 18.22 18.95 0.0M
2023-10-23 17.53 18.25 17.45 18.15 0.0M
2023-10-20 17.66 17.67 17.38 17.63 0.0M
2023-10-19 18.00 18.89 17.68 17.75 0.0M
2023-10-18 18.47 18.87 17.89 17.97 0.1M
2023-10-17 18.38 19.21 18.36 18.56 0.1M
2023-10-16 18.75 18.89 18.39 18.42 0.0M
2023-10-13 18.88 19.08 18.54 18.79 0.1M
2023-10-12 18.97 19.08 18.00 18.87 0.1M
2023-10-11 18.55 19.10 18.42 19.00 0.1M
2023-10-10 18.02 18.73 18.00 18.60 0.0M
2023-10-09 17.79 18.19 17.71 18.00 0.0M
2023-10-06 18.10 18.49 17.93 18.00 0.1M
2023-10-05 18.21 18.48 18.01 18.10 0.0M
2023-10-04 18.33 18.43 18.00 18.34 0.1M
2023-10-03 18.38 18.50 17.76 18.27 0.0M
2023-10-02 18.81 19.18 18.23 18.26 0.1M
2023-09-29 18.84 19.16 18.83 18.94 0.0M
2023-09-28 18.08 18.94 18.08 18.93 0.0M
2023-09-27 18.00 18.36 17.93 18.21 0.1M
2023-09-26 18.84 18.92 17.99 18.02 0.1M
2023-09-25 18.93 19.42 18.72 18.94 0.2M
2023-09-22 18.56 19.01 18.36 18.84 0.1M
2023-09-21 18.37 18.92 17.95 18.45 0.1M
2023-09-20 18.70 18.91 18.44 18.48 0.1M
2023-09-19 18.60 19.18 18.60 18.80 0.0M
2023-09-18 18.60 19.16 18.31 19.01 0.1M
2023-09-15 18.03 19.31 17.16 19.02 0.1M
2023-09-14 18.23 18.55 17.90 18.45 0.1M
2023-09-13 18.02 18.12 17.90 17.96 0.1M
2023-09-12 18.20 18.22 17.79 18.00 0.1M
2023-09-11 17.69 18.48 17.69 18.37 0.1M
2023-09-08 16.80 18.20 16.80 17.86 0.1M
2023-09-07 16.97 17.14 16.50 17.08 0.1M
2023-09-06 17.44 17.98 16.90 17.17 0.1M
2023-09-05 18.32 18.90 17.10 17.39 0.1M
2023-09-01 18.13 18.74 17.67 18.66 0.2M
2023-08-31 19.00 19.00 17.62 17.81 0.2M
2023-08-30 19.51 19.75 18.41 18.71 0.3M
2023-08-29 19.50 20.16 19.50 19.87 0.0M
2023-08-28 20.22 20.71 19.45 20.40 0.1M
2023-08-25 20.00 20.13 19.53 20.00 0.1M
2023-08-24 20.40 20.40 19.51 20.15 0.1M
2023-08-23 20.12 20.69 19.54 20.50 0.1M
2023-08-22 20.23 20.39 19.92 20.10 0.2M
2023-08-21 20.59 21.00 19.96 20.19 0.0M
2023-08-18 18.60 20.34 18.60 20.07 0.4M
2023-08-17 19.00 19.76 18.77 19.29 0.1M
2023-08-16 20.50 20.50 17.88 19.44 0.3M
2023-08-15 19.80 21.50 19.40 21.50 0.1M
2023-08-14 24.00 25.38 18.57 20.57 0.5M
2023-05-30 0.25 0.25 0.25 0.25 0.3M
2023-05-26 0.25 0.25 0.24 0.25 2.0M
2023-05-25 0.27 0.28 0.25 0.25 2.6M
2023-05-24 0.31 0.31 0.28 0.28 3.2M
2023-05-23 0.31 0.33 0.30 0.31 2.0M
2023-05-22 0.30 0.35 0.30 0.32 2.8M
2023-05-19 0.38 0.39 0.35 0.35 1.7M
2023-05-18 0.34 0.38 0.34 0.37 1.8M
2023-05-17 0.35 0.37 0.33 0.36 2.6M
2023-05-16 0.34 0.36 0.32 0.32 2.9M
2023-05-15 0.34 0.35 0.32 0.35 2.8M
2023-05-12 0.37 0.37 0.32 0.33 3.0M
2023-05-11 0.39 0.40 0.35 0.36 2.0M
2023-05-10 0.40 0.41 0.38 0.39 2.6M
2023-05-09 0.40 0.41 0.36 0.38 2.9M
2023-05-08 0.40 0.42 0.38 0.41 2.6M
2023-05-05 0.39 0.42 0.37 0.42 5.8M
2023-05-04 0.47 0.48 0.36 0.36 8.0M
2023-05-03 0.74 0.74 0.44 0.45 12.0M
2023-05-02 0.81 0.87 0.81 0.83 1.7M
2023-05-01 0.83 0.87 0.80 0.81 1.2M
2023-04-28 0.77 0.87 0.75 0.81 2.0M
2023-04-27 0.77 0.77 0.72 0.74 2.0M
2023-04-26 0.76 0.78 0.74 0.74 1.3M
2023-04-25 0.78 0.79 0.74 0.74 2.0M
2023-04-24 0.75 0.80 0.75 0.76 1.7M
2023-04-21 0.81 0.82 0.78 0.78 1.6M
2023-04-20 0.82 0.82 0.79 0.80 1.3M
2023-04-19 0.85 0.86 0.80 0.81 1.5M
2023-04-18 0.86 0.88 0.82 0.84 1.7M
2023-04-17 0.89 0.90 0.85 0.86 2.1M
2023-04-14 0.90 0.91 0.81 0.83 3.0M
2023-04-13 0.88 0.93 0.88 0.90 2.1M
2023-04-12 1.00 1.01 0.90 0.90 2.4M
2023-04-11 0.99 1.02 0.95 0.99 1.9M
2023-04-10 0.97 1.00 0.93 0.98 2.5M
2023-04-06 1.02 1.03 0.91 0.97 3.5M
2023-04-05 1.09 1.09 1.00 1.02 3.2M
2023-04-04 1.22 1.24 1.05 1.09 3.7M
2023-04-03 1.18 1.33 1.16 1.21 3.2M
2023-03-31 1.14 1.21 1.05 1.20 4.4M
2023-03-30 1.21 1.30 1.05 1.08 7.2M
2023-03-29 1.03 1.14 0.98 1.12 7.2M
2023-03-28 0.89 1.10 0.88 0.96 6.5M
2023-03-27 0.87 0.91 0.82 0.88 3.9M
2023-03-24 0.89 0.92 0.81 0.82 4.3M
2023-03-23 0.89 0.90 0.84 0.85 3.6M
2023-03-22 0.99 1.02 0.77 0.83 17.6M
2023-03-21 1.10 1.15 0.70 0.79 18.3M
2023-03-20 1.04 1.21 1.01 1.05 9.7M
2023-03-17 1.33 1.36 0.86 0.95 28.1M
2023-03-16 2.40 2.43 2.28 2.30 2.0M
2023-03-15 2.46 2.50 2.20 2.35 2.8M
2023-03-14 2.71 2.84 2.50 2.55 1.4M
2023-03-13 2.67 2.69 2.43 2.57 1.8M
2023-03-10 3.00 3.01 2.70 2.72 2.0M
2023-03-09 3.17 3.36 3.02 3.02 1.5M
2023-03-08 3.12 3.30 2.99 3.21 1.7M
2023-03-07 3.44 3.50 3.08 3.11 1.6M
2023-03-06 3.73 3.85 3.39 3.43 2.5M
2023-03-03 3.49 3.75 3.41 3.66 2.4M
2023-03-02 3.17 3.44 3.10 3.44 1.0M
2023-03-01 3.26 3.31 3.15 3.23 1.0M
2023-02-28 3.02 3.31 3.00 3.22 1.4M
2023-02-27 2.95 3.10 2.89 3.01 1.3M
2023-02-24 2.91 2.96 2.83 2.89 1.0M
2023-02-23 2.99 3.05 2.88 2.98 1.2M
2023-02-22 2.79 2.97 2.72 2.96 1.5M
2023-02-21 2.87 2.96 2.75 2.79 1.1M
2023-02-17 3.05 3.05 2.87 2.93 1.1M
2023-02-16 3.15 3.15 2.86 3.06 2.4M
2023-02-15 2.80 3.21 2.78 3.15 3.4M
2023-02-14 2.48 3.02 2.44 2.77 6.0M
2023-02-13 2.19 2.49 2.18 2.45 2.7M
2023-02-10 2.33 2.34 2.01 2.08 2.2M
2023-02-09 2.66 2.67 2.18 2.31 2.4M
2023-02-08 2.57 2.73 2.47 2.70 1.9M
2023-02-07 2.53 2.64 2.45 2.61 1.1M
2023-02-06 2.52 2.54 2.36 2.47 1.3M
2023-02-03 2.43 2.70 2.40 2.55 1.9M
2023-02-02 2.57 2.64 2.45 2.51 2.1M
2023-02-01 2.35 2.52 2.29 2.49 1.6M
2023-01-31 2.31 2.42 2.28 2.39 1.7M
2023-01-30 2.42 2.46 2.28 2.30 1.6M
2023-01-27 2.34 2.49 2.34 2.43 1.1M
2023-01-26 2.50 2.56 2.31 2.34 1.2M
2023-01-25 2.35 2.49 2.30 2.45 1.5M
2023-01-24 2.57 2.57 2.31 2.40 1.0M
2023-01-23 2.25 2.50 2.24 2.38 1.9M
2023-01-20 2.14 2.23 2.07 2.21 0.9M
2023-01-19 2.15 2.15 2.01 2.10 0.9M
2023-01-18 2.06 2.32 2.06 2.17 2.4M
2023-01-17 1.96 2.05 1.87 2.03 1.7M
2023-01-13 1.77 1.87 1.74 1.86 0.8M
2023-01-12 1.69 1.82 1.66 1.80 1.1M
2023-01-11 1.71 1.75 1.65 1.70 0.8M
2023-01-10 1.65 1.73 1.62 1.72 0.7M
2023-01-09 1.60 1.70 1.58 1.65 0.9M
2023-01-06 1.53 1.62 1.47 1.56 0.9M
2023-01-05 1.47 1.48 1.43 1.45 0.7M
2023-01-04 1.46 1.51 1.44 1.48 0.7M
2023-01-03 1.46 1.54 1.45 1.46 0.7M