Dun And Bradstreet Holding Inc

DNB
🏛️ 美国 →
9.15
最后更新: 2025-08-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.26 12.35 12.10 12.26 1.3M
2022-12-29 11.96 12.40 11.92 12.40 1.2M
2022-12-28 12.00 12.10 11.85 11.89 1.5M
2022-12-27 12.11 12.12 11.90 12.00 1.5M
2022-12-23 12.06 12.18 11.93 12.16 1.5M
2022-12-22 12.23 12.28 11.96 12.16 1.7M
2022-12-21 12.39 12.52 12.27 12.34 5.0M
2022-12-20 12.45 12.49 12.20 12.28 2.8M
2022-12-19 12.77 12.83 12.43 12.51 1.9M
2022-12-16 12.89 12.96 12.68 12.80 2.5M
2022-12-15 13.22 13.27 12.90 13.00 2.1M
2022-12-14 13.30 13.47 13.18 13.36 4.3M
2022-12-13 13.47 13.77 13.25 13.38 5.3M
2022-12-12 12.98 13.23 12.87 13.15 6.1M
2022-12-09 13.25 13.29 12.95 12.95 5.7M
2022-12-08 13.70 13.73 13.19 13.20 4.8M
2022-12-07 13.60 13.75 13.52 13.71 2.6M
2022-12-06 13.85 13.85 13.49 13.65 2.9M
2022-12-05 13.93 14.05 13.70 13.83 2.1M
2022-12-02 13.72 14.01 13.59 14.00 1.7M
2022-12-01 13.51 13.79 13.46 13.73 1.9M
2022-11-30 13.00 13.47 12.91 13.46 2.0M
2022-11-29 13.21 13.23 13.05 13.06 1.6M
2022-11-28 13.37 13.57 13.05 13.13 1.4M
2022-11-25 13.37 13.54 13.28 13.48 0.7M
2022-11-23 13.13 13.41 13.01 13.37 2.0M
2022-11-22 13.18 13.24 12.96 13.16 1.5M
2022-11-21 13.00 13.16 12.82 13.14 2.9M
2022-11-18 13.46 13.47 12.75 13.03 4.2M
2022-11-17 14.12 14.19 13.72 14.06 2.2M
2022-11-16 14.52 14.56 14.11 14.31 1.0M
2022-11-15 14.58 14.80 14.50 14.60 0.9M
2022-11-14 14.09 14.61 14.08 14.27 1.5M
2022-11-11 13.86 14.42 13.82 14.20 1.2M
2022-11-10 13.66 14.08 13.62 13.90 1.5M
2022-11-09 13.06 13.20 12.99 13.08 1.2M
2022-11-08 13.40 13.51 12.97 13.21 2.5M
2022-11-07 12.95 13.50 12.88 13.42 2.1M
2022-11-04 12.40 12.97 12.33 12.94 2.6M
2022-11-03 12.50 12.52 11.56 12.23 2.2M
2022-11-02 12.89 12.90 12.32 12.40 2.4M
2022-11-01 13.04 13.18 12.86 12.94 1.1M
2022-10-31 12.93 13.01 12.77 12.85 1.5M
2022-10-28 12.40 12.97 12.40 12.93 1.6M
2022-10-27 12.29 12.56 12.29 12.44 1.4M
2022-10-26 12.17 12.47 12.17 12.28 1.4M
2022-10-25 11.52 12.14 11.52 12.09 1.6M
2022-10-24 11.60 11.65 11.23 11.48 1.3M
2022-10-21 11.43 11.53 11.26 11.44 1.6M
2022-10-20 11.66 11.80 11.41 11.51 1.2M
2022-10-19 11.90 11.90 11.52 11.60 1.3M
2022-10-18 12.10 12.30 11.86 11.98 1.9M
2022-10-17 11.98 12.16 11.83 11.84 1.5M
2022-10-14 12.08 12.13 11.68 11.70 1.3M
2022-10-13 11.67 11.99 11.43 11.91 1.9M
2022-10-12 11.87 12.06 11.71 11.98 2.9M
2022-10-11 12.14 12.14 11.82 11.88 1.4M
2022-10-10 12.43 12.48 12.10 12.21 1.0M
2022-10-07 12.51 12.60 12.17 12.35 2.0M
2022-10-06 12.87 13.02 12.52 12.68 2.0M
2022-10-05 12.93 13.17 12.84 13.06 1.2M
2022-10-04 12.91 13.24 12.91 13.12 2.1M
2022-10-03 12.52 12.76 12.33 12.60 2.0M
2022-09-30 12.43 12.77 12.34 12.39 2.2M
2022-09-29 12.69 12.71 12.36 12.52 1.5M
2022-09-28 12.46 12.81 12.41 12.77 1.6M
2022-09-27 12.77 12.83 12.33 12.53 1.6M
2022-09-26 12.95 13.15 12.67 12.69 1.7M
2022-09-23 13.04 13.09 12.83 13.04 1.6M
2022-09-22 13.62 13.62 13.05 13.13 2.5M
2022-09-21 13.54 14.04 13.45 13.67 2.3M
2022-09-20 13.71 13.76 13.27 13.46 2.3M
2022-09-19 14.11 14.25 13.76 13.92 2.1M
2022-09-16 14.40 14.55 14.10 14.31 7.1M
2022-09-15 14.50 14.79 14.44 14.64 2.3M
2022-09-14 14.70 14.72 14.51 14.63 2.7M
2022-09-13 14.85 14.89 14.60 14.63 1.6M
2022-09-12 15.11 15.30 14.96 15.20 3.1M
2022-09-09 14.85 15.05 14.83 14.98 1.9M
2022-09-08 14.61 14.90 14.45 14.72 2.1M
2022-09-07 14.22 14.88 14.22 14.69 2.9M
2022-09-06 14.27 14.32 14.09 14.22 1.4M
2022-09-02 14.46 14.47 14.05 14.16 1.3M
2022-09-01 14.12 14.26 13.93 14.26 1.2M
2022-08-31 14.35 14.36 14.08 14.25 1.8M
2022-08-30 14.46 14.49 14.23 14.34 1.6M
2022-08-29 14.50 14.57 14.36 14.38 1.2M
2022-08-26 15.02 15.11 14.49 14.61 1.4M
2022-08-25 15.00 15.11 14.96 15.01 1.6M
2022-08-24 15.02 15.14 14.94 14.98 1.6M
2022-08-23 15.34 15.42 14.98 15.05 2.6M
2022-08-22 15.76 15.90 15.39 15.41 1.1M
2022-08-19 16.31 16.35 15.87 15.96 2.2M
2022-08-18 16.35 16.50 16.17 16.30 2.7M
2022-08-17 16.27 16.41 16.00 16.32 3.3M
2022-08-16 16.45 16.67 16.28 16.46 2.3M
2022-08-15 16.15 16.67 16.15 16.57 5.3M
2022-08-12 16.16 16.46 16.10 16.27 5.8M
2022-08-11 16.14 16.39 16.07 16.12 2.2M
2022-08-10 15.85 16.19 15.75 16.02 2.9M
2022-08-09 16.08 16.08 15.46 15.60 2.9M
2022-08-08 15.88 16.38 15.88 16.12 1.0M
2022-08-05 16.06 16.46 15.84 15.89 1.2M
2022-08-04 16.13 16.48 15.88 16.32 1.7M
2022-08-03 15.76 16.29 15.67 16.27 1.8M
2022-08-02 15.61 15.76 15.45 15.54 1.0M
2022-08-01 15.63 15.81 15.48 15.69 1.2M
2022-07-29 15.62 15.83 15.43 15.76 1.5M
2022-07-28 15.28 15.75 15.24 15.67 1.4M
2022-07-27 15.22 15.40 15.08 15.30 2.1M
2022-07-26 15.20 15.36 15.07 15.22 1.1M
2022-07-25 15.82 15.82 15.24 15.28 1.0M
2022-07-22 15.60 15.85 15.55 15.80 1.2M
2022-07-21 15.37 15.56 15.27 15.55 1.4M
2022-07-20 15.36 15.60 15.29 15.34 1.6M
2022-07-19 14.90 15.30 14.87 15.30 1.6M
2022-07-18 14.68 14.93 14.58 14.64 1.3M
2022-07-15 14.49 14.71 14.34 14.60 1.6M
2022-07-14 14.20 14.43 14.20 14.27 2.2M
2022-07-13 14.14 14.56 13.97 14.38 6.8M
2022-07-12 14.49 14.56 14.24 14.29 1.8M
2022-07-11 14.68 14.93 14.30 14.42 5.1M
2022-07-08 14.51 15.10 14.18 14.75 9.5M
2022-07-07 14.67 14.80 14.34 14.67 6.8M
2022-07-06 14.72 14.82 14.27 14.69 7.9M
2022-07-05 14.48 14.58 13.72 14.33 7.2M
2022-07-01 14.85 15.13 14.84 15.10 0.9M
2022-06-30 14.88 15.14 14.59 15.03 0.8M
2022-06-29 15.12 15.25 14.81 15.03 0.6M
2022-06-28 15.59 15.68 15.01 15.09 0.9M
2022-06-27 15.39 15.64 15.32 15.51 1.6M
2022-06-24 14.98 15.59 14.97 15.36 6.9M
2022-06-23 14.69 14.99 14.61 14.84 1.2M
2022-06-22 14.45 14.89 14.42 14.64 1.2M
2022-06-21 14.66 14.99 14.53 14.60 1.5M
2022-06-17 14.12 14.65 14.03 14.57 2.1M
2022-06-16 14.34 14.50 14.04 14.15 1.4M
2022-06-15 14.49 15.02 14.46 14.68 2.4M
2022-06-14 14.04 14.08 13.67 13.81 1.3M
2022-06-13 14.48 14.53 13.90 13.94 1.3M
2022-06-10 14.80 14.93 14.44 14.74 1.7M
2022-06-09 15.76 15.76 15.01 15.06 1.7M
2022-06-08 15.96 16.13 15.75 15.81 1.0M
2022-06-07 16.30 16.48 16.00 16.11 1.6M
2022-06-06 16.33 16.71 16.32 16.56 1.4M
2022-06-03 16.38 16.54 16.32 16.45 1.5M
2022-06-02 16.68 16.81 16.40 16.55 2.3M
2022-06-01 17.17 17.31 16.49 16.73 2.4M
2022-05-31 17.28 17.44 17.04 17.27 1.7M
2022-05-27 17.37 17.50 17.26 17.48 0.8M
2022-05-26 16.72 17.29 16.61 17.17 1.0M
2022-05-25 16.68 16.97 16.62 16.74 1.0M
2022-05-24 16.70 16.85 16.40 16.74 0.9M
2022-05-23 16.92 16.94 16.43 16.77 1.6M
2022-05-20 16.74 16.84 16.11 16.63 1.3M
2022-05-19 16.22 16.94 16.20 16.55 2.8M
2022-05-18 16.40 16.67 16.20 16.42 1.4M
2022-05-17 16.10 16.62 15.97 16.60 1.0M
2022-05-16 16.13 16.20 15.84 15.93 0.8M
2022-05-13 15.60 16.34 15.58 16.10 2.4M
2022-05-12 15.19 15.67 15.11 15.50 1.8M
2022-05-11 15.69 15.69 14.87 15.31 2.4M
2022-05-10 14.75 15.77 14.52 15.65 2.6M
2022-05-09 14.94 15.03 14.31 14.45 1.6M
2022-05-06 15.25 15.29 14.83 15.15 1.1M
2022-05-05 15.86 15.95 15.18 15.36 1.0M
2022-05-04 15.78 16.10 15.31 16.08 2.0M
2022-05-03 15.95 16.10 15.76 15.84 1.0M
2022-05-02 15.75 16.00 15.62 15.96 1.2M
2022-04-29 16.19 16.29 15.72 15.79 1.0M
2022-04-28 15.96 16.47 15.66 16.31 0.8M
2022-04-27 16.04 16.35 15.82 15.93 1.2M
2022-04-26 17.03 17.08 15.98 16.01 1.1M
2022-04-25 16.58 17.07 16.55 17.02 0.8M
2022-04-22 17.16 17.20 16.69 16.71 0.6M
2022-04-21 17.83 17.83 17.06 17.12 0.8M
2022-04-20 17.64 17.80 17.51 17.60 0.8M
2022-04-19 17.08 17.70 17.02 17.59 1.8M
2022-04-18 16.97 17.19 16.86 17.02 1.0M
2022-04-14 17.28 17.30 17.04 17.06 0.7M
2022-04-13 17.03 17.29 17.00 17.18 0.8M
2022-04-12 17.26 17.40 17.08 17.12 1.4M
2022-04-11 17.37 17.55 17.18 17.21 1.1M
2022-04-08 17.42 17.60 17.31 17.37 1.8M
2022-04-07 17.35 17.56 17.19 17.49 1.7M
2022-04-06 17.22 17.51 17.10 17.42 2.9M
2022-04-05 17.40 17.67 17.14 17.34 3.0M
2022-04-04 17.54 17.72 17.36 17.48 1.4M
2022-04-01 17.64 17.77 17.22 17.42 1.9M
2022-03-31 17.67 18.05 17.42 17.52 1.7M
2022-03-30 17.35 17.73 17.33 17.70 1.0M
2022-03-29 17.20 17.82 17.18 17.65 1.1M
2022-03-28 16.88 17.03 16.74 16.91 1.3M
2022-03-25 16.97 17.08 16.73 16.99 0.9M
2022-03-24 16.81 16.89 16.63 16.83 1.1M
2022-03-23 16.93 17.08 16.75 16.76 0.9M
2022-03-22 16.91 17.29 16.91 17.08 1.1M
2022-03-21 16.77 17.08 16.71 16.87 1.3M
2022-03-18 16.76 17.18 16.71 17.08 1.7M
2022-03-17 16.69 17.01 16.59 16.93 1.7M
2022-03-16 16.55 17.13 16.48 16.80 1.9M
2022-03-15 16.16 16.66 16.16 16.30 2.7M
2022-03-14 15.70 16.22 15.55 16.15 2.6M
2022-03-11 16.40 16.50 15.65 15.68 1.4M
2022-03-10 16.74 17.02 16.44 16.58 0.7M
2022-03-09 16.75 17.17 16.66 17.15 2.2M
2022-03-08 16.50 16.75 16.19 16.42 1.8M
2022-03-07 17.17 17.26 16.50 16.55 2.8M
2022-03-04 17.94 18.01 16.75 17.06 4.3M
2022-03-03 18.01 18.16 17.84 18.10 0.8M
2022-03-02 18.14 18.26 17.89 18.02 0.9M
2022-03-01 18.45 18.49 18.02 18.14 1.5M
2022-02-28 17.98 18.57 17.88 18.56 2.6M
2022-02-25 18.00 18.21 17.76 18.13 2.1M
2022-02-24 17.24 18.13 17.20 18.05 3.4M
2022-02-23 17.82 18.01 17.67 17.69 2.1M
2022-02-22 18.05 18.24 17.74 17.80 2.3M
2022-02-18 18.26 18.31 17.95 18.23 4.0M
2022-02-17 18.15 18.24 17.45 17.96 3.2M
2022-02-16 20.02 20.02 18.07 18.30 4.6M
2022-02-15 19.19 19.95 19.18 19.93 2.0M
2022-02-14 19.16 19.41 18.97 19.10 2.2M
2022-02-11 19.26 19.43 18.85 19.03 1.9M
2022-02-10 19.44 19.94 19.07 19.26 3.1M
2022-02-09 19.96 20.04 19.54 19.72 1.9M
2022-02-08 19.38 19.84 19.23 19.75 1.3M
2022-02-07 19.72 19.86 19.39 19.51 1.0M
2022-02-04 19.51 19.76 19.09 19.61 1.4M
2022-02-03 20.25 20.46 19.33 19.68 2.1M
2022-02-02 20.75 20.86 20.46 20.64 1.4M
2022-02-01 20.15 20.74 20.03 20.68 1.9M
2022-01-31 19.56 20.11 19.30 20.06 2.3M
2022-01-28 19.95 20.01 19.12 19.56 2.7M
2022-01-27 20.18 20.56 20.02 20.14 2.4M
2022-01-26 20.17 20.47 19.82 20.10 4.9M
2022-01-25 19.95 20.42 19.76 20.12 2.7M
2022-01-24 19.67 20.32 19.22 20.19 3.1M
2022-01-21 20.15 20.46 19.86 20.10 2.7M
2022-01-20 20.11 20.59 20.03 20.13 1.6M
2022-01-19 19.73 20.19 19.69 19.91 1.0M
2022-01-18 19.59 19.81 19.44 19.64 1.4M
2022-01-14 19.38 19.70 19.25 19.70 1.4M
2022-01-13 20.17 20.43 18.96 19.57 3.3M
2022-01-12 20.24 20.40 20.08 20.16 0.8M
2022-01-11 19.88 20.18 19.61 20.16 0.6M
2022-01-10 19.55 19.85 19.25 19.82 1.4M
2022-01-07 19.95 20.17 19.65 19.67 0.9M
2022-01-06 19.91 20.14 19.80 19.90 0.8M
2022-01-05 20.33 20.59 19.92 19.94 1.4M
2022-01-04 20.52 20.63 20.23 20.41 1.3M
2022-01-03 20.20 20.45 20.12 20.41 1.8M