Dole Plc DOLE
NYSE · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$12,65-0,07 (-%0,51)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,64 | -%0,59 | $12,70 | $12,72 | $12,59 | 152,45K |
| 2026-09-30 | $12,71 | -%1,93 | $12,96 | $13,04 | $12,71 | 829,10K |
| 2026-09-29 | $12,96 | -%0,15 | $12,90 | $13,02 | $12,85 | 666,10K |
| 2026-09-28 | $12,98 | %0,00 | $12,97 | $13,08 | $12,92 | 774,00K |
| 2026-09-25 | $12,98 | +%0,62 | $12,88 | $13,01 | $12,76 | 759,00K |
| 2026-09-24 | $12,90 | -%0,15 | $13,02 | $13,02 | $12,83 | 833,80K |
| 2026-09-23 | $12,92 | -%2,12 | $13,20 | $13,23 | $12,92 | 569,00K |
| 2026-09-22 | $13,20 | +%1,54 | $13,11 | $13,29 | $13,06 | 844,40K |
| 2026-09-21 | $13,00 | -%0,23 | $13,04 | $13,09 | $12,97 | 1,13M |
| 2026-09-18 | $13,03 | -%0,84 | $13,07 | $13,17 | $12,98 | 1,20M |
| 2026-09-17 | $13,14 | +%0,31 | $13,16 | $13,25 | $13,08 | 746,40K |
| 2026-09-16 | $13,10 | -%1,21 | $13,16 | $13,35 | $13,10 | 857,90K |
| 2026-09-15 | $13,26 | +%0,15 | $13,22 | $13,31 | $13,11 | 964,10K |
| 2026-09-14 | $13,24 | -%0,68 | $13,50 | $13,64 | $13,17 | 1,96M |
| 2026-09-11 | $13,33 | -%1,77 | $13,72 | $13,77 | $13,33 | 1,00M |
| 2026-09-10 | $13,57 | -%1,60 | $13,82 | $13,89 | $13,52 | 798,40K |
| 2026-09-09 | $13,79 | -%0,72 | $13,86 | $14,03 | $13,64 | 1,26M |
| 2026-09-08 | $13,89 | -%0,86 | $13,92 | $14,01 | $13,76 | 1,04M |
| 2026-09-04 | $14,01 | +%0,79 | $13,81 | $14,09 | $13,80 | 809,40K |
| 2026-09-03 | $13,90 | -%1,14 | $14,14 | $14,14 | $13,80 | 899,10K |
| 2026-09-02 | $14,06 | +%1,52 | $13,93 | $14,10 | $13,84 | 1,15M |
| 2026-09-01 | $13,85 | %0,00 | $13,87 | $14,03 | $13,85 | 1,17M |
| 2026-08-31 | $13,85 | +%0,51 | $13,77 | $13,89 | $13,71 | 1,00M |
| 2026-08-28 | $13,78 | +%0,66 | $13,75 | $13,91 | $13,69 | 857,50K |
| 2026-08-27 | $13,69 | +%0,44 | $13,50 | $13,81 | $13,48 | 1,47M |
| 2026-08-26 | $13,63 | +%0,66 | $13,53 | $13,72 | $13,51 | 1,58M |
| 2026-08-25 | $13,54 | +%0,59 | $13,42 | $13,59 | $13,37 | 1,11M |
| 2026-08-24 | $13,46 | +%1,13 | $13,42 | $13,58 | $13,41 | 959,10K |
| 2026-08-21 | $13,31 | -%0,45 | $13,41 | $13,44 | $13,22 | 676,50K |
| 2026-08-20 | $13,37 | +%0,60 | $13,17 | $13,46 | $13,17 | 828,80K |
| 2026-08-19 | $13,29 | +%2,86 | $13,11 | $13,41 | $13,07 | 817,10K |
| 2026-08-18 | $12,92 | -%0,08 | $13,13 | $13,19 | $12,92 | 1,13M |
| 2026-08-17 | $12,93 | -%2,78 | $13,18 | $13,23 | $12,88 | 1,32M |
| 2026-08-14 | $13,30 | -%0,45 | $13,31 | $13,38 | $13,20 | 853,90K |
| 2026-08-13 | $13,36 | +%2,93 | $13,09 | $13,42 | $13,06 | 1,02M |
| 2026-08-12 | $12,98 | +%0,15 | $13,00 | $13,15 | $12,93 | 1,22M |
| 2026-08-11 | $12,96 | -%0,15 | $12,90 | $13,21 | $12,83 | 1,57M |
| 2026-08-10 | $12,98 | -%6,15 | $12,96 | $13,36 | $12,74 | 2,86M |
| 2026-08-07 | $13,83 | +%0,44 | $13,74 | $13,92 | $13,69 | 768,40K |
| 2026-08-06 | $13,77 | %0,00 | $13,99 | $13,99 | $13,69 | 695,40K |
| 2026-08-05 | $13,77 | -%1,64 | $14,13 | $14,13 | $13,75 | 755,30K |
| 2026-08-04 | $14,00 | -%2,03 | $14,15 | $14,16 | $13,96 | 678,90K |
| 2026-08-03 | $14,29 | +%1,06 | $14,18 | $14,34 | $14,16 | 1,11M |
| 2026-07-31 | $14,14 | -%1,19 | $14,14 | $14,20 | $13,99 | 1,01M |
| 2026-07-30 | $14,31 | -%0,97 | $14,21 | $14,32 | $13,95 | 1,72M |
| 2026-07-29 | $14,45 | +%1,55 | $14,17 | $14,48 | $14,14 | 2,34M |
| 2026-07-28 | $14,23 | +%1,28 | $14,30 | $14,49 | $14,19 | 1,16M |
| 2026-07-27 | $14,05 | -%0,64 | $14,27 | $14,32 | $13,98 | 990,70K |
| 2026-07-24 | $14,14 | +%0,64 | $14,12 | $14,21 | $14,01 | 666,10K |
| 2026-07-23 | $14,05 | -%1,75 | $14,08 | $14,13 | $13,88 | 1,00M |
| 2026-07-22 | $14,30 | +%2,36 | $14,07 | $14,31 | $14,02 | 797,20K |
| 2026-07-21 | $13,97 | -%2,10 | $14,21 | $14,32 | $13,88 | 594,30K |
| 2026-07-20 | $14,27 | -%1,04 | $14,42 | $14,43 | $14,24 | 392,40K |
| 2026-07-17 | $14,42 | -%0,55 | $14,56 | $14,77 | $14,28 | 574,60K |
| 2026-07-16 | $14,50 | +%3,28 | $14,16 | $14,55 | $14,15 | 597,20K |
| 2026-07-15 | $14,04 | -%0,43 | $14,05 | $14,27 | $14,01 | 580,30K |
| 2026-07-14 | $14,10 | -%0,56 | $14,26 | $14,26 | $13,99 | 535,50K |
| 2026-07-13 | $14,18 | -%0,77 | $14,37 | $14,44 | $14,14 | 598,20K |
| 2026-07-10 | $14,29 | +%1,93 | $14,00 | $14,30 | $14,00 | 633,30K |
| 2026-07-09 | $14,02 | -%0,28 | $13,98 | $14,04 | $13,81 | 570,80K |
| 2026-07-08 | $14,06 | -%0,99 | $14,27 | $14,30 | $14,05 | 788,00K |
| 2026-07-07 | $14,20 | +%1,79 | $14,13 | $14,35 | $14,08 | 1,01M |
| 2026-07-06 | $13,95 | -%0,50 | $13,98 | $14,12 | $13,76 | 1,12M |
| 2026-07-02 | $14,02 | +%2,11 | $14,01 | $14,13 | $13,81 | 1,07M |
| 2026-07-01 | $13,73 | +%0,07 | $13,85 | $14,03 | $13,72 | 1,21M |
| 2026-06-30 | $13,72 | -%1,22 | $13,90 | $14,03 | $13,57 | 1,06M |
| 2026-06-29 | $13,89 | -%1,14 | $14,08 | $14,12 | $13,73 | 960,70K |
| 2026-06-26 | $14,05 | +%1,81 | $13,92 | $14,19 | $13,92 | 4,43M |
| 2026-06-25 | $13,80 | -%2,75 | $14,13 | $14,19 | $13,78 | 978,10K |
| 2026-06-24 | $14,19 | -%0,28 | $14,31 | $14,37 | $14,04 | 925,00K |
| 2026-06-23 | $14,23 | +%2,60 | $13,97 | $14,29 | $13,95 | 720,40K |
| 2026-06-22 | $13,87 | -%0,93 | $13,91 | $14,07 | $13,74 | 1,86M |
| 2026-06-18 | $14,00 | -%0,43 | $14,06 | $14,22 | $13,96 | 1,53M |
| 2026-06-17 | $14,06 | -%2,09 | $14,22 | $14,25 | $13,93 | 793,40K |
| 2026-06-16 | $14,36 | +%0,84 | $14,28 | $14,42 | $14,22 | 676,90K |
| 2026-06-15 | $14,24 | -%0,77 | $14,38 | $14,43 | $14,18 | 956,10K |
| 2026-06-12 | $14,35 | +%1,70 | $14,18 | $14,40 | $14,09 | 561,40K |
| 2026-06-11 | $14,11 | -%1,54 | $14,41 | $14,41 | $14,09 | 797,40K |
| 2026-06-10 | $14,33 | +%2,50 | $14,15 | $14,35 | $14,09 | 716,20K |
| 2026-06-09 | $13,98 | +%2,12 | $13,73 | $13,99 | $13,63 | 1,07M |
| 2026-06-08 | $13,69 | -%2,28 | $14,07 | $14,10 | $13,68 | 1,57M |
| 2026-06-05 | $14,01 | +%0,57 | $13,99 | $14,14 | $13,81 | 1,05M |
| 2026-06-04 | $13,93 | +%1,16 | $14,03 | $14,10 | $13,73 | 1,85M |
| 2026-06-03 | $13,77 | -%2,75 | $14,05 | $14,20 | $13,60 | 1,38M |
| 2026-06-02 | $14,16 | +%0,14 | $14,15 | $14,42 | $14,11 | 1,74M |
| 2026-06-01 | $14,14 | +%1,07 | $13,92 | $14,22 | $13,88 | 1,70M |
| 2026-05-29 | $13,99 | -%2,98 | $14,38 | $14,47 | $13,99 | 3,63M |
| 2026-05-28 | $14,42 | -%0,41 | $14,54 | $14,64 | $14,33 | 1,54M |
| 2026-05-27 | $14,48 | +%0,84 | $14,41 | $14,74 | $14,41 | 996,60K |
| 2026-05-26 | $14,36 | -%0,49 | $14,41 | $14,56 | $14,28 | 909,40K |