Darling Ingredients Inc. (DAR)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

44.67

-0.59

(-1.30%)

Al cierre: 04:00PM EDT

45.11

+0.44

(+0.99%)

Fuera de horario:

05:01PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	45.72	46.02	43.94	44.67	44.67	2,366,000
25 abr 2024	42.17	45.53	41.63	45.26	45.26	5,432,200
24 abr 2024	42.58	43.27	41.82	43.13	43.13	2,389,300
23 abr 2024	42.60	43.77	42.45	43.14	43.14	1,652,700
22 abr 2024	42.99	43.23	42.26	42.88	42.88	1,708,100
19 abr 2024	40.91	42.85	40.73	42.61	42.61	2,561,400
18 abr 2024	41.71	41.76	40.81	41.18	41.18	2,622,300
17 abr 2024	42.46	42.94	41.70	41.71	41.71	2,054,400
16 abr 2024	42.85	43.02	42.14	42.38	42.38	1,497,300
15 abr 2024	44.36	44.84	42.93	43.14	43.14	1,526,400
12 abr 2024	45.27	45.63	44.12	44.39	44.39	1,672,800
11 abr 2024	47.85	47.93	45.34	45.43	45.43	2,174,500
10 abr 2024	46.83	48.39	46.56	47.59	47.59	3,944,900
09 abr 2024	46.28	47.82	46.15	47.78	47.78	3,445,100
08 abr 2024	44.80	46.64	44.80	46.26	46.26	2,588,600
05 abr 2024	44.85	45.20	44.13	44.64	44.64	1,928,500
04 abr 2024	43.98	45.59	43.43	44.92	44.92	2,537,400
03 abr 2024	44.00	44.21	43.24	43.30	43.30	3,318,400
02 abr 2024	45.16	45.24	44.11	44.23	44.23	3,290,800
01 abr 2024	46.53	46.53	45.34	45.40	45.40	1,990,500
28 mar 2024	46.36	46.80	46.16	46.51	46.51	1,298,400
27 mar 2024	44.90	46.58	44.87	46.33	46.33	1,727,700
26 mar 2024	45.34	45.34	44.36	44.42	44.42	1,871,100
25 mar 2024	45.58	46.03	44.91	44.91	44.91	1,235,900
22 mar 2024	46.12	46.42	45.23	45.34	45.34	1,592,900
21 mar 2024	45.92	46.71	45.83	45.98	45.98	2,716,600
20 mar 2024	44.15	45.95	43.74	45.72	45.72	2,047,100
19 mar 2024	44.72	45.56	43.85	44.26	44.26	2,369,700
18 mar 2024	44.17	45.51	44.11	45.08	45.08	2,445,300
15 mar 2024	43.69	44.94	43.69	44.44	44.44	2,270,000
14 mar 2024	45.12	45.22	43.69	43.93	43.93	2,115,900
13 mar 2024	43.89	45.42	43.89	45.34	45.34	2,493,400
12 mar 2024	43.88	44.15	43.50	43.80	43.80	1,332,300
11 mar 2024	43.50	44.29	43.35	43.60	43.60	1,159,400
08 mar 2024	44.05	44.14	43.18	43.53	43.53	940,200
07 mar 2024	43.68	44.35	43.34	43.62	43.62	1,259,200
06 mar 2024	43.52	43.78	42.57	43.23	43.23	1,338,100
05 mar 2024	42.44	43.53	42.17	43.06	43.06	1,710,500
04 mar 2024	43.50	43.50	41.94	42.81	42.81	2,646,600
01 mar 2024	43.33	43.75	42.57	43.67	43.67	2,154,900
29 feb 2024	41.04	42.95	40.71	42.31	42.31	3,153,600
28 feb 2024	42.03	42.61	40.04	40.69	40.69	3,681,500
27 feb 2024	43.18	43.46	42.61	42.82	42.82	1,732,900
26 feb 2024	42.11	43.00	41.83	42.55	42.55	1,195,400
23 feb 2024	42.37	42.73	41.81	42.32	42.32	1,209,800
22 feb 2024	42.07	42.75	41.58	42.52	42.52	1,772,100
21 feb 2024	42.12	42.49	41.65	42.16	42.16	1,256,700
20 feb 2024	42.26	42.46	41.52	42.18	42.18	1,646,400
16 feb 2024	42.27	42.90	42.11	42.61	42.61	1,037,200
15 feb 2024	42.10	43.37	41.85	42.83	42.83	1,614,700
14 feb 2024	41.18	41.98	40.35	41.82	41.82	2,306,400
13 feb 2024	41.91	42.05	40.54	40.86	40.86	2,862,000
12 feb 2024	41.82	43.21	41.60	43.10	43.10	2,021,600
09 feb 2024	41.05	41.95	40.67	41.58	41.58	1,420,100
08 feb 2024	42.13	42.26	40.97	41.11	41.11	2,018,100
07 feb 2024	42.09	42.35	41.39	42.28	42.28	1,500,400
06 feb 2024	41.60	42.34	41.50	42.01	42.01	2,176,500
05 feb 2024	42.69	42.69	41.33	41.77	41.77	1,866,900
02 feb 2024	43.12	43.66	42.43	43.26	43.26	1,488,800
01 feb 2024	43.17	43.91	42.72	43.52	43.52	2,271,700
31 ene 2024	44.80	45.00	43.23	43.30	43.30	2,013,100
30 ene 2024	44.46	44.99	43.79	44.57	44.57	1,395,500
29 ene 2024	44.20	44.97	43.31	44.73	44.73	1,775,800
26 ene 2024	44.48	44.48	43.44	44.15	44.15	1,572,000
25 ene 2024	43.05	44.51	42.88	43.83	43.83	4,077,300
24 ene 2024	43.97	43.97	42.08	42.29	42.29	2,874,200
23 ene 2024	44.55	44.90	43.40	43.67	43.67	1,927,600
22 ene 2024	43.49	44.32	42.57	43.69	43.69	2,862,000
19 ene 2024	43.45	43.58	42.41	43.55	43.55	3,292,100
18 ene 2024	43.94	44.43	42.80	43.54	43.54	2,285,200
17 ene 2024	44.00	44.83	43.68	44.03	44.03	1,523,000
16 ene 2024	44.89	45.14	44.15	44.73	44.73	1,818,500
12 ene 2024	46.20	46.69	44.96	45.27	45.27	1,846,600
11 ene 2024	45.84	46.16	45.48	45.78	45.78	1,392,100
10 ene 2024	46.34	46.46	45.66	46.27	46.27	1,341,600
09 ene 2024	46.96	47.19	45.76	46.56	46.56	1,205,800
08 ene 2024	45.93	47.36	45.52	47.34	47.34	2,060,800
05 ene 2024	48.00	48.17	45.72	46.21	46.21	4,187,300
04 ene 2024	48.99	49.08	47.80	48.50	48.50	1,757,300
03 ene 2024	49.76	49.89	48.66	49.01	49.01	1,768,300
02 ene 2024	49.58	51.12	49.18	50.48	50.48	1,611,400
29 dic 2023	50.07	50.21	49.46	49.84	49.84	1,389,100
28 dic 2023	50.04	50.81	50.00	50.22	50.22	782,600
27 dic 2023	50.30	50.65	50.05	50.25	50.25	940,900
26 dic 2023	49.72	50.67	49.57	50.47	50.47	645,100
22 dic 2023	50.00	50.24	49.37	49.51	49.51	1,129,500
21 dic 2023	49.21	49.98	49.03	49.86	49.86	1,137,800
20 dic 2023	49.85	50.27	48.64	48.77	48.77	3,279,100
19 dic 2023	48.81	50.69	48.77	50.54	50.54	2,362,700
18 dic 2023	49.00	49.02	47.94	48.32	48.32	2,021,300
15 dic 2023	49.79	50.15	48.57	48.89	48.89	3,602,300
14 dic 2023	50.56	51.36	49.57	49.99	49.99	3,477,600
13 dic 2023	46.83	49.49	46.16	49.44	49.44	2,340,600
12 dic 2023	46.91	47.58	46.05	47.12	47.12	2,103,000
11 dic 2023	47.41	48.02	47.03	47.34	47.34	2,425,700
08 dic 2023	46.41	48.38	46.41	47.59	47.59	2,719,700
07 dic 2023	45.64	47.81	45.26	46.47	46.47	3,285,000
06 dic 2023	44.83	45.76	43.93	45.26	45.26	1,819,800
05 dic 2023	45.10	45.66	44.59	44.82	44.82	2,221,900
04 dic 2023	44.86	45.94	44.75	45.46	45.46	2,026,000
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 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Darling Ingredients Inc. (DAR)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)