DXC Technology Co (2XT.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 16.74 | 16.74 | 16.64 | 16.64 | 16.64 | - |
| 04 jul 2024 | 16.78 | 16.81 | 16.76 | 16.76 | 16.76 | - |
| 03 jul 2024 | 16.92 | 16.98 | 16.80 | 16.80 | 16.80 | - |
| 02 jul 2024 | 17.26 | 17.27 | 16.86 | 16.86 | 16.86 | - |
| 01 jul 2024 | 17.68 | 17.75 | 17.54 | 17.54 | 17.54 | - |
| 28 jun 2024 | 17.53 | 17.65 | 17.53 | 17.65 | 17.65 | - |
| 27 jun 2024 | 17.39 | 17.47 | 17.39 | 17.47 | 17.47 | - |
| 26 jun 2024 | 17.28 | 17.38 | 17.28 | 17.37 | 17.37 | - |
| 25 jun 2024 | 17.25 | 17.33 | 17.24 | 17.25 | 17.25 | - |
| 24 jun 2024 | 17.43 | 17.53 | 17.32 | 17.32 | 17.32 | - |
| 21 jun 2024 | 17.10 | 17.34 | 17.10 | 17.34 | 17.34 | - |
| 20 jun 2024 | 17.01 | 17.28 | 17.01 | 17.17 | 17.17 | - |
| 19 jun 2024 | 17.00 | 17.01 | 16.99 | 16.99 | 16.99 | - |
| 18 jun 2024 | 16.67 | 16.90 | 16.65 | 16.90 | 16.90 | - |
| 17 jun 2024 | 16.61 | 16.76 | 16.57 | 16.76 | 16.76 | - |
| 14 jun 2024 | 17.36 | 17.36 | 16.83 | 16.83 | 16.83 | - |
| 13 jun 2024 | 17.42 | 17.42 | 17.20 | 17.33 | 17.33 | - |
| 12 jun 2024 | 17.00 | 17.69 | 17.00 | 17.69 | 17.69 | - |
| 11 jun 2024 | 17.80 | 17.80 | 16.81 | 16.81 | 16.81 | - |
| 10 jun 2024 | 15.32 | 16.00 | 15.31 | 15.77 | 15.77 | - |
| 07 jun 2024 | 14.49 | 14.87 | 14.49 | 14.87 | 14.87 | - |
| 06 jun 2024 | 14.12 | 14.46 | 14.12 | 14.46 | 14.46 | - |
| 05 jun 2024 | 14.16 | 14.26 | 14.14 | 14.26 | 14.26 | - |
| 04 jun 2024 | 14.36 | 14.36 | 14.06 | 14.06 | 14.06 | - |
| 03 jun 2024 | 14.28 | 14.32 | 14.23 | 14.32 | 14.32 | - |
| 31 may 2024 | 13.94 | 14.06 | 13.90 | 14.06 | 14.06 | - |
| 30 may 2024 | 13.86 | 13.90 | 13.84 | 13.90 | 13.90 | - |
| 29 may 2024 | 13.90 | 13.90 | 13.85 | 13.88 | 13.88 | - |
| 28 may 2024 | 14.31 | 14.31 | 14.08 | 14.12 | 14.12 | 11 |
| 27 may 2024 | 14.34 | 14.35 | 14.32 | 14.34 | 14.34 | - |
| 24 may 2024 | 14.68 | 14.68 | 14.39 | 14.39 | 14.39 | - |
| 23 may 2024 | 15.09 | 15.10 | 14.68 | 14.72 | 14.72 | - |
| 22 may 2024 | 14.60 | 15.10 | 14.58 | 15.10 | 15.10 | - |
| 21 may 2024 | 14.85 | 14.85 | 14.37 | 14.57 | 14.57 | - |
| 20 may 2024 | 15.15 | 15.15 | 14.72 | 14.73 | 14.73 | - |
| 17 may 2024 | 14.30 | 15.06 | 14.11 | 15.06 | 15.06 | - |
| 16 may 2024 | 18.04 | 18.49 | 18.04 | 18.49 | 18.49 | - |
| 15 may 2024 | 18.21 | 18.31 | 18.08 | 18.31 | 18.31 | - |
| 14 may 2024 | 18.03 | 18.17 | 18.01 | 18.17 | 18.17 | - |
| 13 may 2024 | 17.94 | 18.31 | 17.93 | 18.08 | 18.08 | - |
| 10 may 2024 | 18.16 | 18.17 | 17.98 | 17.98 | 17.98 | - |
| 09 may 2024 | 18.43 | 18.44 | 18.01 | 18.01 | 18.01 | - |
| 08 may 2024 | 18.26 | 18.41 | 18.25 | 18.41 | 18.41 | - |
| 07 may 2024 | 18.25 | 18.43 | 18.25 | 18.25 | 18.25 | - |
| 06 may 2024 | 17.73 | 18.24 | 17.73 | 18.24 | 18.24 | - |
| 03 may 2024 | 17.58 | 17.72 | 17.55 | 17.69 | 17.69 | - |
| 02 may 2024 | 17.65 | 17.72 | 17.54 | 17.54 | 17.54 | - |
| 30 abr 2024 | 18.86 | 18.86 | 18.49 | 18.49 | 18.49 | - |
| 29 abr 2024 | 18.67 | 18.93 | 18.67 | 18.92 | 18.92 | - |
| 26 abr 2024 | 19.07 | 19.13 | 18.76 | 18.76 | 18.76 | - |
| 25 abr 2024 | 19.52 | 19.52 | 18.89 | 18.89 | 18.89 | - |
| 24 abr 2024 | 19.69 | 19.76 | 19.68 | 19.68 | 19.68 | - |
| 23 abr 2024 | 19.09 | 19.58 | 19.03 | 19.58 | 19.58 | - |
| 22 abr 2024 | 18.82 | 19.13 | 18.82 | 19.13 | 19.13 | - |
| 19 abr 2024 | 18.27 | 18.87 | 18.26 | 18.87 | 18.87 | - |
| 18 abr 2024 | 18.49 | 18.56 | 18.43 | 18.43 | 18.43 | - |
| 17 abr 2024 | 18.75 | 18.84 | 18.57 | 18.57 | 18.57 | - |
| 16 abr 2024 | 18.85 | 18.86 | 18.81 | 18.81 | 18.81 | - |
| 15 abr 2024 | 19.00 | 19.03 | 18.92 | 18.92 | 18.92 | - |
| 12 abr 2024 | 19.73 | 19.83 | 19.20 | 19.20 | 19.20 | - |
| 11 abr 2024 | 19.60 | 19.78 | 19.56 | 19.78 | 19.78 | - |
| 10 abr 2024 | 20.26 | 20.26 | 19.67 | 19.70 | 19.70 | - |
| 09 abr 2024 | 19.14 | 19.94 | 19.12 | 19.94 | 19.94 | - |
| 08 abr 2024 | 18.79 | 19.23 | 18.79 | 19.23 | 19.23 | - |
| 05 abr 2024 | 19.22 | 19.22 | 18.93 | 18.93 | 18.93 | - |
| 04 abr 2024 | 19.41 | 19.53 | 19.39 | 19.43 | 19.43 | - |
| 03 abr 2024 | 19.44 | 19.51 | 19.40 | 19.40 | 19.40 | - |
| 02 abr 2024 | 19.51 | 19.51 | 19.35 | 19.35 | 19.35 | - |
| 28 mar 2024 | 19.35 | 19.59 | 19.35 | 19.53 | 19.53 | - |
| 27 mar 2024 | 19.00 | 19.42 | 18.99 | 19.42 | 19.42 | - |
| 26 mar 2024 | 18.91 | 19.10 | 18.91 | 19.10 | 19.10 | - |
| 25 mar 2024 | 18.81 | 19.11 | 18.80 | 19.03 | 19.03 | - |
| 22 mar 2024 | 19.30 | 19.33 | 18.98 | 18.98 | 18.98 | - |
| 21 mar 2024 | 19.32 | 19.37 | 19.13 | 19.19 | 19.19 | - |
| 20 mar 2024 | 19.08 | 19.17 | 19.05 | 19.17 | 19.17 | - |
| 19 mar 2024 | 18.94 | 19.15 | 18.94 | 19.07 | 19.07 | - |
| 18 mar 2024 | 18.91 | 19.01 | 18.84 | 19.01 | 19.01 | - |
| 15 mar 2024 | 18.77 | 18.88 | 18.77 | 18.88 | 18.88 | - |
| 14 mar 2024 | 18.86 | 18.98 | 18.72 | 18.72 | 18.72 | - |
| 13 mar 2024 | 19.20 | 19.27 | 18.87 | 18.87 | 18.87 | - |
| 12 mar 2024 | 19.09 | 19.31 | 19.09 | 19.16 | 19.16 | - |
| 11 mar 2024 | 18.96 | 19.32 | 18.96 | 19.32 | 19.32 | - |
| 08 mar 2024 | 18.58 | 19.09 | 18.58 | 19.09 | 19.09 | - |
| 07 mar 2024 | 18.59 | 18.69 | 18.54 | 18.69 | 18.69 | - |
| 06 mar 2024 | 18.53 | 18.75 | 18.53 | 18.75 | 18.75 | - |
| 05 mar 2024 | 19.00 | 19.00 | 18.46 | 18.81 | 18.81 | - |
| 04 mar 2024 | 19.89 | 19.91 | 19.08 | 19.08 | 19.08 | - |
| 01 mar 2024 | 20.14 | 20.14 | 19.83 | 19.83 | 19.83 | - |
| 29 feb 2024 | 19.82 | 20.20 | 19.77 | 20.20 | 20.20 | - |
| 28 feb 2024 | 20.06 | 20.10 | 20.05 | 20.10 | 20.10 | - |
| 27 feb 2024 | 19.81 | 19.95 | 19.81 | 19.94 | 19.94 | - |
| 26 feb 2024 | 19.60 | 19.81 | 19.56 | 19.81 | 19.81 | - |
| 23 feb 2024 | 19.53 | 19.67 | 19.53 | 19.65 | 19.65 | - |
| 22 feb 2024 | 18.72 | 19.48 | 18.71 | 19.48 | 19.48 | - |
| 21 feb 2024 | 19.18 | 19.18 | 18.86 | 18.86 | 18.86 | - |
| 20 feb 2024 | 20.05 | 20.05 | 19.25 | 19.25 | 19.25 | - |
| 19 feb 2024 | 20.05 | 20.13 | 20.05 | 20.06 | 20.06 | - |
| 16 feb 2024 | 20.50 | 20.50 | 20.39 | 20.39 | 20.39 | - |
| 15 feb 2024 | 19.93 | 20.51 | 19.93 | 20.42 | 20.42 | - |
| 14 feb 2024 | 20.22 | 20.28 | 20.03 | 20.03 | 20.03 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.