Digitalbridge Group Pref I (DBRG_pi)

DBRG_pi
🏛️ Estados Unidos →
22.30
Última Actualización: 2025-09-30
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
2021-12-31 25.84 26.15 25.83 26.11 0.0M
2021-12-30 25.54 25.85 25.54 25.82 0.0M
2021-12-29 25.77 25.81 25.65 25.78 0.0M
2021-12-28 25.65 25.76 25.58 25.75 0.0M
2021-12-27 25.55 25.69 25.55 25.69 0.0M
2021-12-23 25.53 25.63 25.53 25.63 0.0M
2021-12-22 25.47 25.50 25.47 25.50 0.0M
2021-12-21 25.36 25.48 25.36 25.45 0.0M
2021-12-20 25.45 25.46 25.38 25.44 0.0M
2021-12-17 25.45 25.55 25.33 25.48 0.1M
2021-12-16 25.50 25.54 25.39 25.54 0.0M
2021-12-15 25.45 25.50 25.33 25.50 0.0M
2021-12-14 25.46 25.52 25.35 25.40 0.0M
2021-12-13 25.25 25.47 25.21 25.47 0.0M
2021-12-10 25.31 25.42 25.23 25.25 0.0M
2021-12-09 25.35 25.49 25.33 25.41 0.0M
2021-12-08 25.42 25.50 25.16 25.30 0.0M
2021-12-07 25.47 25.48 25.34 25.42 0.0M
2021-12-06 25.40 25.47 25.37 25.46 0.0M
2021-12-03 25.44 25.50 25.44 25.50 0.0M
2021-12-02 25.35 25.54 25.25 25.54 0.0M
2021-12-01 25.27 25.49 25.21 25.47 0.1M
2021-11-30 25.21 25.35 25.16 25.20 0.0M
2021-11-29 25.20 25.30 25.20 25.30 0.0M
2021-11-26 25.15 25.30 25.08 25.30 0.0M
2021-11-24 25.07 25.19 25.07 25.19 0.0M
2021-11-23 25.11 25.11 25.03 25.10 0.0M
2021-11-22 25.10 25.15 25.09 25.13 0.0M
2021-11-19 25.11 25.11 25.05 25.09 0.0M
2021-11-18 25.10 25.15 25.06 25.14 0.1M
2021-11-17 25.15 25.18 25.10 25.16 0.1M
2021-11-16 25.12 25.16 25.11 25.15 0.1M
2021-11-15 25.22 25.22 25.12 25.14 0.0M
2021-11-12 25.21 25.29 25.15 25.24 0.1M
2021-11-11 25.07 25.19 25.07 25.18 0.0M
2021-11-10 25.25 25.25 24.91 25.10 0.1M
2021-11-09 25.26 25.26 25.14 25.25 0.1M
2021-11-08 25.35 25.35 25.20 25.26 0.3M
2021-11-05 25.65 25.70 25.54 25.57 0.1M
2021-11-04 25.71 25.73 25.61 25.65 0.0M
2021-11-03 25.75 25.77 25.75 25.77 0.0M
2021-11-02 25.90 25.91 25.75 25.77 0.0M
2021-11-01 26.00 26.00 25.83 25.93 0.0M
2021-10-29 25.83 26.00 25.63 26.00 0.1M
2021-10-28 25.73 25.89 25.72 25.89 0.1M
2021-10-27 25.74 25.74 25.70 25.70 0.0M
2021-10-26 25.55 25.70 25.55 25.70 0.0M
2021-10-25 25.59 25.80 25.59 25.80 0.0M
2021-10-22 25.73 25.80 25.73 25.74 0.0M
2021-10-21 25.65 25.78 25.63 25.73 0.0M
2021-10-20 25.61 25.71 25.60 25.71 0.0M
2021-10-19 25.48 25.63 25.48 25.63 0.1M
2021-10-18 25.53 25.66 25.41 25.44 0.0M
2021-10-15 25.73 25.73 25.50 25.62 0.0M
2021-10-14 25.69 25.73 25.60 25.64 0.0M
2021-10-13 25.67 25.67 25.62 25.65 0.1M
2021-10-12 25.55 25.61 25.51 25.61 0.0M
2021-10-11 25.63 25.70 25.53 25.55 0.0M
2021-10-08 25.65 25.79 25.52 25.79 0.0M
2021-10-07 25.51 25.72 25.51 25.69 0.0M
2021-10-06 25.75 25.94 25.75 25.94 0.0M
2021-10-05 25.72 25.87 25.72 25.78 0.0M
2021-10-04 25.77 25.88 25.72 25.81 0.0M
2021-10-01 25.83 25.90 25.77 25.89 0.0M
2021-09-30 25.75 25.87 25.68 25.76 0.2M
2021-09-29 25.64 25.75 25.60 25.75 0.1M
2021-09-28 25.38 25.75 25.38 25.66 0.0M
2021-09-27 25.64 25.75 25.59 25.75 0.0M
2021-09-24 25.75 25.75 25.70 25.72 0.0M
2021-09-23 25.75 25.75 25.71 25.74 0.1M
2021-09-22 25.65 25.75 25.65 25.75 0.0M
2021-09-21 25.61 25.72 25.61 25.71 0.0M
2021-09-20 25.65 25.66 25.48 25.66 0.0M
2021-09-17 25.69 25.75 25.64 25.73 0.0M
2021-09-16 25.71 25.75 25.66 25.74 0.1M
2021-09-15 25.75 25.75 25.67 25.75 0.0M
2021-09-14 25.63 25.75 25.63 25.75 0.0M
2021-09-13 25.73 25.75 25.64 25.75 0.0M
2021-09-10 25.68 25.72 25.68 25.72 0.0M
2021-09-09 25.67 25.73 25.59 25.67 0.0M
2021-09-08 25.74 25.74 25.60 25.67 0.0M
2021-09-07 25.66 25.74 25.58 25.68 0.0M
2021-09-03 25.69 25.75 25.69 25.75 0.0M
2021-09-02 25.74 25.75 25.64 25.75 0.0M
2021-09-01 25.72 25.75 25.63 25.74 0.0M
2021-08-31 25.70 25.75 25.60 25.75 0.0M
2021-08-30 25.70 25.75 25.65 25.75 0.0M
2021-08-27 25.70 25.75 25.70 25.75 0.0M
2021-08-26 25.74 25.75 25.74 25.75 0.0M
2021-08-25 25.70 25.77 25.70 25.74 0.1M
2021-08-24 25.73 25.74 25.73 25.73 0.0M
2021-08-23 25.74 25.77 25.65 25.67 0.0M
2021-08-20 25.61 25.74 25.61 25.74 0.0M
2021-08-19 25.67 25.73 25.54 25.61 0.0M
2021-08-18 25.51 25.73 25.51 25.67 0.0M
2021-08-17 25.70 25.75 25.64 25.70 0.0M
2021-08-16 25.73 25.84 25.61 25.75 0.0M
2021-08-13 25.85 25.85 25.69 25.82 0.0M
2021-08-12 25.69 25.83 25.64 25.80 0.0M
2021-08-11 25.50 25.71 25.50 25.67 0.0M
2021-08-10 25.66 25.72 25.50 25.71 0.0M
2021-08-09 25.76 25.81 25.67 25.72 0.0M
2021-08-06 25.80 25.85 25.80 25.85 0.0M
2021-08-05 25.38 25.83 25.38 25.80 0.0M
2021-08-04 25.66 25.81 25.66 25.78 0.0M
2021-08-03 25.67 25.75 25.54 25.75 0.0M
2021-08-02 25.40 25.61 25.40 25.61 0.0M
2021-07-30 25.25 25.52 25.25 25.52 0.0M
2021-07-29 25.21 25.26 25.21 25.26 0.0M
2021-07-28 25.30 25.33 25.23 25.26 0.0M
2021-07-27 25.31 25.31 25.20 25.29 0.0M
2021-07-26 25.20 25.30 25.20 25.28 0.0M
2021-07-23 25.22 25.27 25.17 25.25 0.0M
2021-07-22 25.26 25.35 25.20 25.25 0.0M
2021-07-21 25.24 25.24 25.10 25.22 0.0M
2021-07-20 25.22 25.35 25.15 25.18 0.0M
2021-07-19 25.13 25.27 25.13 25.19 0.0M
2021-07-16 25.18 25.30 25.16 25.20 0.1M
2021-07-15 25.28 25.28 25.07 25.16 0.0M
2021-07-14 25.30 25.35 25.16 25.20 0.0M
2021-07-13 25.40 25.40 25.21 25.28 0.0M
2021-07-12 25.33 25.40 25.29 25.36 0.1M
2021-07-09 25.40 25.44 25.31 25.40 0.1M
2021-07-08 25.28 25.40 25.22 25.39 0.1M
2021-07-07 25.75 25.85 25.70 25.75 0.2M
2021-07-06 25.94 25.94 25.72 25.77 0.1M
2021-07-02 25.83 26.00 25.83 26.00 0.0M
2021-07-01 25.67 25.93 25.67 25.90 0.0M
2021-06-30 26.05 26.24 25.65 25.65 0.2M
2021-06-29 25.70 26.05 25.60 26.05 0.1M
2021-06-28 25.53 25.73 25.50 25.72 0.1M
2021-06-25 25.46 25.99 25.46 25.60 0.2M
2021-06-24 25.48 25.59 25.42 25.59 0.0M
2021-06-23 25.54 25.55 25.20 25.47 0.0M
2021-06-22 25.40 25.55 25.40 25.54 0.0M
2021-06-21 25.30 25.38 25.10 25.38 0.0M
2021-06-18 25.14 25.25 25.14 25.25 0.0M
2021-06-17 25.26 25.36 25.11 25.22 0.0M
2021-06-16 25.25 25.35 25.16 25.32 0.0M
2021-06-15 25.25 25.37 25.14 25.32 0.1M
2021-06-14 25.43 25.43 25.11 25.25 0.0M
2021-06-11 25.30 25.38 25.26 25.37 0.0M
2021-06-10 25.13 25.33 25.12 25.29 0.1M
2021-06-09 25.03 25.11 24.97 25.08 0.1M
2021-06-08 25.01 25.15 24.92 24.95 0.2M
2021-06-07 24.95 25.02 24.94 24.94 0.1M
2021-06-04 24.95 25.04 24.94 25.00 0.2M
2021-06-03 24.95 25.00 24.92 24.94 0.0M
2021-06-02 25.00 25.00 24.89 24.95 0.0M
2021-06-01 24.95 24.97 24.86 24.95 0.1M
2021-05-28 24.88 24.97 24.88 24.95 0.0M
2021-05-27 24.93 24.98 24.81 24.88 0.0M
2021-05-26 24.90 24.94 24.86 24.93 0.0M
2021-05-25 24.95 24.95 24.86 24.93 0.0M
2021-05-24 24.99 24.99 24.95 24.98 0.0M
2021-05-21 24.99 25.05 24.88 24.93 0.0M
2021-05-20 24.80 24.97 24.80 24.93 0.0M
2021-05-19 24.76 24.85 24.65 24.80 0.0M
2021-05-18 24.60 24.85 24.60 24.80 0.0M
2021-05-17 24.70 24.80 24.52 24.55 0.0M
2021-05-14 24.69 24.84 24.69 24.81 0.0M
2021-05-13 24.80 24.84 24.74 24.80 0.0M
2021-05-12 24.87 24.95 24.62 24.65 0.0M
2021-05-11 24.91 25.03 24.85 24.98 0.0M
2021-05-10 25.17 25.19 24.91 25.00 0.1M
2021-05-07 25.11 25.33 25.11 25.33 0.0M
2021-05-06 25.11 25.12 25.05 25.09 0.0M
2021-05-05 25.21 25.24 25.01 25.11 0.0M
2021-05-04 25.19 25.27 25.19 25.25 0.0M
2021-05-03 25.29 25.29 25.11 25.23 0.0M
2021-04-30 25.21 25.29 25.00 25.14 0.1M
2021-04-29 25.21 25.26 25.14 25.24 0.0M
2021-04-28 25.26 25.26 25.07 25.23 0.0M
2021-04-27 25.21 25.26 25.15 25.15 0.0M
2021-04-26 25.07 25.28 25.04 25.20 0.0M
2021-04-23 25.14 25.19 25.00 25.16 0.0M
2021-04-22 25.20 25.22 25.14 25.14 0.0M
2021-04-21 25.23 25.23 25.12 25.19 0.0M
2021-04-20 25.17 25.20 25.15 25.17 0.0M
2021-04-19 25.15 25.28 24.91 25.28 0.1M
2021-04-16 25.21 25.29 25.17 25.22 0.0M
2021-04-15 25.47 25.47 25.20 25.37 0.0M
2021-04-14 25.30 25.45 25.21 25.31 0.0M
2021-04-13 25.34 25.45 25.30 25.41 0.0M
2021-04-12 25.10 25.41 25.10 25.22 0.0M
2021-04-09 25.24 25.42 25.23 25.24 0.0M
2021-04-08 25.83 25.87 25.72 25.74 0.1M
2021-04-07 25.80 25.99 25.66 25.91 0.1M
2021-04-06 25.70 25.86 25.65 25.74 0.0M
2021-04-05 25.70 25.85 25.70 25.78 0.0M
2021-04-01 25.28 25.67 25.28 25.66 0.0M
2021-03-31 25.09 25.37 25.09 25.20 0.0M
2021-03-30 25.04 25.15 25.04 25.10 0.0M
2021-03-29 25.02 25.15 25.00 25.10 0.0M
2021-03-26 25.10 25.14 25.02 25.12 0.0M
2021-03-25 25.01 25.10 25.01 25.02 0.0M
2021-03-24 25.06 25.09 25.01 25.07 0.0M
2021-03-23 24.90 25.02 24.90 25.00 0.0M
2021-03-22 24.96 25.01 24.92 25.00 0.0M
2021-03-19 24.99 25.04 24.90 25.04 0.0M
2021-03-18 24.96 24.98 24.77 24.92 0.0M
2021-03-17 24.97 25.05 24.96 25.05 0.0M
2021-03-16 25.02 25.09 25.01 25.05 0.0M
2021-03-15 24.98 25.07 24.92 24.98 0.1M
2021-03-12 24.98 25.00 24.95 24.96 0.1M
2021-03-11 25.00 25.00 24.95 25.00 0.0M
2021-03-10 24.93 25.05 24.89 25.00 0.0M
2021-03-09 24.81 25.03 24.81 25.00 0.1M
2021-03-08 24.75 24.97 24.74 24.87 0.1M
2021-03-05 24.57 24.75 24.57 24.75 0.1M
2021-03-04 24.30 24.65 24.30 24.61 0.0M
2021-03-03 24.20 24.42 24.14 24.42 0.0M
2021-03-02 24.26 24.26 24.14 24.23 0.0M
2021-03-01 24.15 24.32 24.09 24.24 0.0M
2021-02-26 23.84 24.24 23.73 24.24 0.0M
2021-02-25 23.81 23.81 23.64 23.68 0.0M
2021-02-24 23.81 23.93 23.72 23.80 0.0M
2021-02-23 23.77 23.90 23.70 23.85 0.0M
2021-02-22 23.80 23.90 23.74 23.85 0.0M
2021-02-19 23.82 24.00 23.69 24.00 0.0M
2021-02-18 24.07 24.14 23.78 23.79 0.0M
2021-02-17 24.28 24.28 24.05 24.05 0.0M
2021-02-16 24.24 24.34 24.13 24.28 0.0M
2021-02-12 24.08 24.35 24.04 24.23 0.0M
2021-02-11 24.25 24.27 24.07 24.25 0.1M
2021-02-10 24.07 24.26 24.04 24.26 0.0M
2021-02-09 24.10 24.21 24.05 24.10 0.0M
2021-02-08 23.87 23.98 23.82 23.98 0.0M
2021-02-05 23.92 24.02 23.81 23.99 0.0M
2021-02-04 23.77 23.94 23.77 23.88 0.0M
2021-02-03 23.60 23.80 23.54 23.74 0.0M
2021-02-02 23.50 23.66 23.35 23.46 0.1M
2021-02-01 23.45 23.60 23.35 23.44 0.0M
2021-01-29 23.32 23.68 23.31 23.60 0.1M
2021-01-28 23.45 23.55 23.37 23.49 0.0M
2021-01-27 23.70 23.70 23.30 23.42 0.0M
2021-01-26 23.95 23.95 23.70 23.71 0.0M
2021-01-25 23.97 23.97 23.80 23.84 0.0M
2021-01-22 23.82 23.89 23.78 23.84 0.0M
2021-01-21 23.90 23.93 23.67 23.85 0.0M
2021-01-20 23.91 23.94 23.84 23.93 0.0M
2021-01-19 23.63 23.98 23.47 23.80 0.0M
2021-01-15 24.06 24.06 23.75 23.94 0.1M
2021-01-14 23.86 24.13 23.85 23.95 0.0M
2021-01-13 24.01 24.30 23.94 23.94 0.0M
2021-01-12 23.98 24.03 23.80 23.99 0.0M
2021-01-11 23.61 23.92 23.40 23.92 0.0M
2021-01-08 23.88 23.98 23.50 23.93 0.0M
2021-01-07 24.05 24.14 23.97 24.08 0.0M
2021-01-06 24.00 24.10 24.00 24.04 0.0M
2021-01-05 23.65 24.05 23.26 24.05 0.0M
2021-01-04 23.40 23.65 23.40 23.65 0.0M