Yahoo

Correo

U.S. markets open in 44 minutes

F S&P 500
5,870.00
+10.25(+0.17%)
F Dow Jones
43,061.00
-82.00(-0.19%)
F Nasdaq
20,513.25
+63.25(+0.31%)
E-mini Russell 2000 Index Futur
2,249.10
-0.90(-0.04%)
Petróleo
74.01
-1.55(-2.05%)
Oro
2,670.10
-6.20(-0.23%)

Darling Ingredients Inc. (DAR)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

36.98

+0.96

(+2.67%)

Al cierre: 04:00PM EDT

34.70

-2.28

(-6.17%)

Antes de la apertura del mercado:

08:16AM EDT

Periodo de tiempo:

14 oct 2023 - 14 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
11 oct 2024	35.95	37.13	35.95	36.98	36.98	1,141,300
10 oct 2024	36.38	36.63	35.85	36.02	36.02	1,738,000
09 oct 2024	36.65	36.95	36.18	36.25	36.25	1,460,900
08 oct 2024	36.85	37.40	36.54	36.57	36.57	1,196,900
07 oct 2024	36.23	37.58	35.96	37.45	37.45	1,516,200
04 oct 2024	36.80	37.13	36.59	36.94	36.94	943,800
03 oct 2024	35.98	36.24	35.17	36.11	36.11	998,200
02 oct 2024	36.59	36.59	35.69	36.29	36.29	1,204,200
01 oct 2024	37.01	37.27	36.37	36.61	36.61	1,221,800
30 sept 2024	37.69	37.69	36.85	37.16	37.16	1,236,600
27 sept 2024	37.34	38.55	37.01	37.76	37.76	1,760,900
26 sept 2024	35.34	37.06	35.22	36.46	36.46	1,620,400
25 sept 2024	36.87	36.99	35.86	36.06	36.06	2,161,000
24 sept 2024	37.01	37.66	36.44	36.93	36.93	2,265,300
23 sept 2024	36.49	37.05	35.82	36.60	36.60	1,280,400
20 sept 2024	36.96	37.10	36.05	36.75	36.75	2,698,200
19 sept 2024	36.85	37.26	36.50	37.10	37.10	2,091,300
18 sept 2024	35.51	37.12	35.48	35.93	35.93	1,244,100
17 sept 2024	35.64	36.22	35.14	35.46	35.46	1,255,400
16 sept 2024	35.51	35.64	34.87	35.34	35.34	1,070,900
13 sept 2024	34.48	35.90	34.32	35.21	35.21	1,298,200
12 sept 2024	34.20	34.57	33.68	34.23	34.23	2,618,300
11 sept 2024	33.79	34.50	32.67	34.39	34.39	3,013,500
10 sept 2024	35.27	35.56	33.76	33.99	33.99	2,827,100
09 sept 2024	36.80	37.10	35.22	35.24	35.24	2,552,300
06 sept 2024	39.01	39.30	36.47	36.74	36.74	2,206,200
05 sept 2024	39.84	39.92	39.03	39.04	39.04	1,033,000
04 sept 2024	40.05	40.44	38.98	39.12	39.12	1,633,900
03 sept 2024	40.63	41.56	40.19	40.35	40.35	1,466,600
30 ago 2024	41.89	41.97	41.28	41.73	41.73	1,298,300
29 ago 2024	41.79	41.92	40.65	41.78	41.78	1,976,000
28 ago 2024	41.00	41.69	40.75	41.56	41.56	1,883,800
27 ago 2024	39.90	41.67	39.74	41.46	41.46	2,198,600
26 ago 2024	40.96	41.07	39.51	40.05	40.05	1,836,900
23 ago 2024	39.47	40.51	39.40	40.26	40.26	1,172,200
22 ago 2024	38.98	39.54	38.94	39.04	39.04	1,223,200
21 ago 2024	39.38	39.42	38.38	38.78	38.78	1,625,200
20 ago 2024	39.72	39.95	38.97	39.06	39.06	1,945,600
19 ago 2024	39.95	40.47	39.70	39.82	39.82	1,607,000
16 ago 2024	40.57	40.89	39.52	39.92	39.92	2,293,500
15 ago 2024	41.00	41.53	40.66	40.92	40.92	1,852,800
14 ago 2024	40.76	40.95	40.01	40.43	40.43	3,952,700
13 ago 2024	36.25	41.30	35.97	40.58	40.58	7,585,000
12 ago 2024	35.38	35.51	34.83	35.31	35.31	1,666,400
09 ago 2024	36.43	36.43	35.35	35.44	35.44	1,682,600
08 ago 2024	35.71	36.53	35.56	36.48	36.48	1,520,000
07 ago 2024	36.56	36.80	35.52	35.70	35.70	1,612,400
06 ago 2024	35.90	36.74	35.53	35.55	35.55	1,471,000
05 ago 2024	35.95	36.29	35.32	35.80	35.80	2,068,600
02 ago 2024	38.51	38.86	37.18	37.52	37.52	1,873,100
01 ago 2024	39.60	40.41	38.50	38.93	38.93	2,123,500
31 jul 2024	39.24	40.74	38.75	39.73	39.73	3,049,000
30 jul 2024	38.06	39.32	37.51	39.23	39.23	1,770,000
29 jul 2024	38.85	38.90	37.77	38.34	38.34	2,092,600
26 jul 2024	39.64	39.88	38.32	38.87	38.87	3,956,900
25 jul 2024	37.67	40.24	37.20	39.58	39.58	4,414,100
24 jul 2024	36.86	37.59	36.65	36.89	36.89	1,705,500
23 jul 2024	37.05	37.47	36.73	37.13	37.13	1,749,000
22 jul 2024	37.74	37.74	36.93	37.43	37.43	1,323,800
19 jul 2024	37.82	37.88	36.84	37.41	37.41	1,840,200
18 jul 2024	37.70	38.48	37.44	37.87	37.87	1,607,000
17 jul 2024	37.50	38.67	37.44	37.98	37.98	1,740,200
16 jul 2024	37.23	37.57	36.83	37.55	37.55	1,811,200
15 jul 2024	37.88	37.95	37.03	37.24	37.24	1,641,700
12 jul 2024	38.01	38.72	37.76	38.00	38.00	1,501,900
11 jul 2024	37.44	38.24	37.23	37.98	37.98	1,775,200
10 jul 2024	36.48	37.03	35.98	36.93	36.93	1,257,200
09 jul 2024	35.74	36.44	35.53	36.26	36.26	1,926,400
08 jul 2024	36.39	36.83	35.78	36.04	36.04	1,481,200
05 jul 2024	36.85	36.96	35.97	36.13	36.13	2,647,000
03 jul 2024	37.48	38.04	36.79	36.96	36.96	1,200,900
02 jul 2024	35.98	37.48	35.96	37.20	37.20	2,290,200
01 jul 2024	36.97	37.10	35.89	35.94	35.94	1,221,500
28 jun 2024	37.12	37.34	36.25	36.75	36.75	2,760,300
27 jun 2024	35.91	36.87	35.61	36.50	36.50	2,833,600
26 jun 2024	35.44	36.01	35.09	35.77	35.77	1,851,900
25 jun 2024	36.64	36.87	35.92	36.22	36.22	1,902,500
24 jun 2024	35.96	37.11	35.75	36.71	36.71	4,373,800
21 jun 2024	34.93	35.76	34.63	35.71	35.71	3,565,200
20 jun 2024	34.48	35.23	33.94	34.68	34.68	2,259,100
18 jun 2024	35.09	35.51	34.10	34.50	34.50	2,477,700
17 jun 2024	35.51	35.82	34.97	35.21	35.21	2,201,000
14 jun 2024	36.52	37.12	35.34	35.52	35.52	2,221,700
13 jun 2024	36.44	36.92	34.83	36.67	36.67	3,781,600
12 jun 2024	38.52	39.28	36.43	36.63	36.63	3,173,900
11 jun 2024	37.51	37.59	36.81	37.34	37.34	1,290,800
10 jun 2024	36.75	38.06	36.35	37.89	37.89	1,811,100
07 jun 2024	37.43	37.79	36.95	37.05	37.05	1,501,900
06 jun 2024	37.73	38.32	37.55	37.93	37.93	1,565,900
05 jun 2024	38.13	38.52	37.67	37.87	37.87	1,685,800
04 jun 2024	39.38	39.49	38.02	38.16	38.16	2,256,900
03 jun 2024	40.81	41.36	39.70	39.91	39.91	1,735,200
31 may 2024	39.59	40.83	39.05	40.40	40.40	17,892,500
30 may 2024	39.70	39.86	39.02	39.48	39.48	2,302,800
29 may 2024	41.33	41.71	39.82	39.88	39.88	2,487,400
28 may 2024	40.89	42.00	40.34	41.81	41.81	2,588,500
24 may 2024	40.84	41.06	40.27	40.80	40.80	2,967,400
23 may 2024	41.88	41.95	39.78	40.58	40.58	4,242,300
22 may 2024	42.22	42.58	41.68	41.97	41.97	2,908,200
21 may 2024	42.75	43.08	41.91	42.87	42.87	2,827,800
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...

F S&P 5005,870.00+10.25(+0.17%)

F Dow Jones43,061.00-82.00(-0.19%)

F Nasdaq20,513.25+63.25(+0.31%)

E-mini Russell 2000 Index Futur2,249.10-0.90(-0.04%)

Petróleo74.01-1.55(-2.05%)

Oro2,670.10-6.20(-0.23%)

Darling Ingredients Inc. (DAR)

F S&P 500
5,870.00
+10.25(+0.17%)

F Dow Jones
43,061.00
-82.00(-0.19%)

F Nasdaq
20,513.25
+63.25(+0.31%)

E-mini Russell 2000 Index Futur
2,249.10
-0.90(-0.04%)

Petróleo
74.01
-1.55(-2.05%)

Oro
2,670.10
-6.20(-0.23%)