Dynatronics Corporation (DYNT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.5659

-0.0093

(-1.64%)

A partir del 09:40AM EDT. Mercado abierto.

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	0.5580	0.5659	0.5570	0.5659	0.5659	23,471
25 abr 2024	0.5900	0.6000	0.5400	0.5800	0.5800	73,000
24 abr 2024	0.5500	0.6000	0.5400	0.5900	0.5900	89,900
23 abr 2024	0.5200	0.5500	0.4900	0.5400	0.5400	93,100
22 abr 2024	0.5500	0.5600	0.5100	0.5400	0.5400	122,400
19 abr 2024	0.5600	0.6000	0.4900	0.5300	0.5300	213,900
18 abr 2024	0.5400	0.6500	0.4700	0.5600	0.5600	789,500
17 abr 2024	0.4500	0.6300	0.4400	0.5900	0.5900	1,408,300
16 abr 2024	0.6300	0.6400	0.4000	0.5500	0.5500	21,853,400
15 abr 2024	0.3900	0.3900	0.3700	0.3700	0.3700	3,831,300
12 abr 2024	0.4000	0.4000	0.3900	0.3900	0.3900	15,300
11 abr 2024	0.4000	0.4000	0.3900	0.4000	0.4000	2,800
10 abr 2024	0.4200	0.4200	0.3900	0.4000	0.4000	20,400
09 abr 2024	0.4100	0.4100	0.3900	0.4000	0.4000	38,100
08 abr 2024	0.4000	0.4100	0.3900	0.4000	0.4000	34,800
05 abr 2024	0.4100	0.4200	0.4000	0.4000	0.4000	75,900
04 abr 2024	0.4400	0.4400	0.4000	0.4200	0.4200	14,200
03 abr 2024	0.4500	0.4500	0.4200	0.4300	0.4300	40,800
02 abr 2024	0.4600	0.4600	0.4100	0.4600	0.4600	71,800
01 abr 2024	0.4500	0.4600	0.4200	0.4200	0.4200	74,500
28 mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,800
27 mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	800
26 mar 2024	0.4400	0.4400	0.4300	0.4400	0.4400	5,900
25 mar 2024	0.4500	0.4600	0.4500	0.4600	0.4600	800
22 mar 2024	0.4500	0.4600	0.4500	0.4600	0.4600	3,200
21 mar 2024	0.4500	0.4600	0.4400	0.4500	0.4500	11,700
20 mar 2024	0.4400	0.4600	0.4200	0.4500	0.4500	17,900
19 mar 2024	0.4300	0.4500	0.4300	0.4300	0.4300	11,700
18 mar 2024	0.4300	0.4500	0.4300	0.4300	0.4300	3,700
15 mar 2024	0.4600	0.4600	0.4300	0.4300	0.4300	8,100
14 mar 2024	0.4600	0.4700	0.4600	0.4600	0.4600	1,200
13 mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,700
12 mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,700
11 mar 2024	0.4600	0.4900	0.4600	0.4600	0.4600	8,900
08 mar 2024	0.4500	0.4900	0.4500	0.4500	0.4500	7,900
07 mar 2024	0.4700	0.4700	0.4400	0.4400	0.4400	7,200
06 mar 2024	0.4600	0.5000	0.4600	0.4600	0.4600	5,400
05 mar 2024	0.5300	0.5300	0.4500	0.4600	0.4600	22,300
04 mar 2024	0.4900	0.5200	0.4900	0.4900	0.4900	2,100
01 mar 2024	0.4900	0.5100	0.4900	0.4900	0.4900	6,000
29 feb 2024	0.4900	0.5300	0.4900	0.4900	0.4900	6,400
28 feb 2024	0.5400	0.5400	0.5000	0.5000	0.5000	2,700
27 feb 2024	0.4800	0.5100	0.4800	0.5000	0.5000	12,800
26 feb 2024	0.4700	0.5200	0.4700	0.5000	0.5000	3,200
23 feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
22 feb 2024	0.4900	0.5300	0.4900	0.5000	0.5000	6,100
21 feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,900
20 feb 2024	0.4900	0.5300	0.4800	0.4900	0.4900	9,200
16 feb 2024	0.5100	0.5100	0.4800	0.4800	0.4800	8,900
15 feb 2024	0.4900	0.5100	0.4700	0.4900	0.4900	14,200
14 feb 2024	0.4900	0.5400	0.4700	0.5000	0.5000	49,200
13 feb 2024	0.4700	0.4900	0.4700	0.4900	0.4900	12,500
12 feb 2024	0.4800	0.5400	0.4700	0.4700	0.4700	22,900
09 feb 2024	0.4700	0.4900	0.4600	0.4900	0.4900	23,900
08 feb 2024	0.6500	0.6500	0.4200	0.4700	0.4700	187,400
07 feb 2024	0.6300	0.7300	0.6300	0.6800	0.6800	69,900
06 feb 2024	0.6100	0.6800	0.5600	0.6600	0.6600	41,700
05 feb 2024	0.5300	0.6000	0.5300	0.5900	0.5900	30,600
02 feb 2024	0.5100	0.5300	0.5100	0.5300	0.5300	4,500
01 feb 2024	0.5100	0.5100	0.4800	0.5100	0.5100	2,600
31 ene 2024	0.4800	0.5100	0.4800	0.5100	0.5100	3,400
30 ene 2024	0.5400	0.5400	0.5000	0.5000	0.5000	5,500
29 ene 2024	0.5400	0.5400	0.5000	0.5200	0.5200	2,200
26 ene 2024	0.5100	0.5200	0.5100	0.5100	0.5100	24,600
25 ene 2024	0.4800	0.5200	0.4800	0.5100	0.5100	5,400
24 ene 2024	0.4800	0.4900	0.4800	0.4800	0.4800	4,500
23 ene 2024	0.5000	0.5000	0.4800	0.4900	0.4900	20,100
22 ene 2024	0.5400	0.5600	0.4700	0.5000	0.5000	29,500
19 ene 2024	0.5600	0.5600	0.5200	0.5400	0.5400	2,100
18 ene 2024	0.5600	0.5600	0.4900	0.5600	0.5600	23,500
17 ene 2024	0.5700	0.5800	0.5400	0.5400	0.5400	7,000
16 ene 2024	0.5500	0.5800	0.5500	0.5800	0.5800	32,200
12 ene 2024	0.5700	0.5700	0.5700	0.5700	0.5700	900
11 ene 2024	0.6000	0.6000	0.5800	0.5800	0.5800	2,800
10 ene 2024	0.5900	0.6000	0.5800	0.5900	0.5900	6,000
09 ene 2024	0.6000	0.6000	0.5800	0.5900	0.5900	7,600
08 ene 2024	0.5900	0.6000	0.5800	0.5800	0.5800	4,500
05 ene 2024	0.6000	0.6000	0.5700	0.5900	0.5900	10,000
04 ene 2024	0.5700	0.6000	0.5700	0.6000	0.6000	2,500
03 ene 2024	0.6000	0.6100	0.5700	0.6000	0.6000	2,900
02 ene 2024	0.5900	0.6000	0.5900	0.5900	0.5900	5,600
29 dic 2023	0.5600	0.6000	0.5600	0.5900	0.5900	48,900
28 dic 2023	0.5600	0.5800	0.5500	0.5500	0.5500	4,800
27 dic 2023	0.5600	0.5800	0.5500	0.5500	0.5500	33,100
26 dic 2023	0.5500	0.5800	0.5500	0.5800	0.5800	8,300
22 dic 2023	0.5800	0.5900	0.5500	0.5800	0.5800	6,500
21 dic 2023	0.5500	0.5900	0.5500	0.5500	0.5500	9,900
20 dic 2023	0.5500	0.5900	0.5400	0.5500	0.5500	22,000
19 dic 2023	0.5200	0.5500	0.5100	0.5200	0.5200	10,300
18 dic 2023	0.5400	0.5400	0.5300	0.5300	0.5300	3,400
15 dic 2023	0.5400	0.5400	0.5100	0.5100	0.5100	25,800
14 dic 2023	0.6000	0.6000	0.5100	0.5500	0.5500	4,500
13 dic 2023	0.5500	0.5500	0.5200	0.5500	0.5500	4,200
12 dic 2023	0.5600	0.5700	0.5300	0.5300	0.5300	34,300
11 dic 2023	0.6100	0.6200	0.5500	0.5800	0.5800	34,700
08 dic 2023	0.6000	0.6000	0.5700	0.5800	0.5800	11,700
07 dic 2023	0.6200	0.6200	0.5800	0.6000	0.6000	6,400
06 dic 2023	0.6200	0.6200	0.5800	0.5800	0.5800	5,000
05 dic 2023	0.6000	0.6000	0.5800	0.6000	0.6000	3,100
04 dic 2023	0.6300	0.6300	0.5800	0.5800	0.5800	10,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,084.75+36.33(+0.72%)

Dow Jones38,190.55+104.75(+0.28%)

Nasdaq15,820.22+208.46(+1.34%)

Russell 20001,981.12-14.31(-0.72%)

Petróleo84.14+0.57(+0.68%)

Oro2,354.90+12.40(+0.53%)

Dynatronics Corporation (DYNT)

S&P 500
5,084.75
+36.33(+0.72%)

Dow Jones
38,190.55
+104.75(+0.28%)

Nasdaq
15,820.22
+208.46(+1.34%)

Russell 2000
1,981.12
-14.31(-0.72%)

Petróleo
84.14
+0.57(+0.68%)

Oro
2,354.90
+12.40(+0.53%)