U.S. markets open in 2 hours 39 minutes
F S&P 500
5,316.00 +12.00 (+0.23%) F Dow Jones
38,842.00 +55.00 (+0.14%) F Nasdaq
18,789.50 +88.50 (+0.47%) E-mini Russell 2000 Index Futur
2,041.10 +3.60 (+0.18%) Petróleo
73.37 +0.12 (+0.16%) Oro
2,353.40 +6.00 (+0.26%)
DBS Group Holdings Ltd (DBSDF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:45AM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 26.84 | 26.84 | 25.90 | 26.84 | 26.84 | 2,900 |
| 03 jun 2024 | 26.84 | 26.84 | 25.95 | 26.75 | 26.75 | 4,900 |
| 31 may 2024 | 26.84 | 26.84 | 26.17 | 26.17 | 26.17 | 1,600 |
| 30 may 2024 | 25.68 | 26.43 | 25.53 | 26.43 | 26.43 | 1,200 |
| 29 may 2024 | 26.84 | 26.84 | 26.45 | 26.45 | 26.45 | 1,900 |
| 28 may 2024 | 27.30 | 27.30 | 25.67 | 26.90 | 26.90 | 14,000 |
| 24 may 2024 | 25.99 | 27.00 | 25.98 | 26.84 | 26.84 | 10,400 |
| 23 may 2024 | 27.28 | 27.28 | 25.96 | 25.96 | 25.96 | 1,000 |
| 22 may 2024 | 27.08 | 27.08 | 25.77 | 26.65 | 26.65 | 2,100 |
| 21 may 2024 | 26.81 | 26.97 | 26.28 | 26.28 | 26.28 | 9,500 |
| 20 may 2024 | 27.04 | 27.04 | 26.37 | 26.89 | 26.89 | 2,100 |
| 17 may 2024 | 27.67 | 27.67 | 26.57 | 26.57 | 26.57 | 3,300 |
| 16 may 2024 | 26.71 | 26.87 | 26.37 | 26.74 | 26.74 | 4,600 |
| 15 may 2024 | 26.63 | 26.77 | 26.37 | 26.37 | 26.37 | 1,800 |
| 14 may 2024 | 26.91 | 27.07 | 25.60 | 26.80 | 26.80 | 2,300 |
| 13 may 2024 | 26.72 | 26.88 | 25.57 | 25.57 | 25.57 | 2,100 |
| 10 may 2024 | 26.58 | 26.61 | 25.71 | 26.61 | 26.61 | 4,500 |
| 09 may 2024 | 26.38 | 26.40 | 25.89 | 26.40 | 26.40 | 1,600 |
| 09 may 2024 | 0.399 Dividendo | |||||
| 08 may 2024 | 26.65 | 26.65 | 26.01 | 26.17 | 25.77 | 1,800 |
| 07 may 2024 | 26.89 | 26.89 | 26.23 | 26.23 | 25.83 | 700 |
| 06 may 2024 | 27.14 | 27.20 | 25.82 | 26.82 | 26.41 | 7,600 |
| 03 may 2024 | 25.76 | 26.74 | 25.76 | 26.70 | 26.29 | 4,600 |
| 02 may 2024 | 26.33 | 26.62 | 25.80 | 25.80 | 25.41 | 5,000 |
| 01 may 2024 | 24.48 | 26.28 | 24.48 | 25.84 | 25.45 | 2,100 |
| 30 abr 2024 | 25.92 | 25.92 | 25.88 | 25.88 | 25.49 | 700 |
| 29 abr 2024 | 25.63 | 25.63 | 25.48 | 25.48 | 25.09 | 2,400 |
| 26 abr 2024 | 25.72 | 25.88 | 24.83 | 25.68 | 25.29 | 2,400 |
| 25 abr 2024 | 25.55 | 25.55 | 25.53 | 25.53 | 25.14 | 1,100 |
| 24 abr 2024 | 25.56 | 25.56 | 24.82 | 25.19 | 24.81 | 1,200 |
| 23 abr 2024 | 25.15 | 25.73 | 24.98 | 25.25 | 24.87 | 4,600 |
| 22 abr 2024 | 25.25 | 25.47 | 24.79 | 24.79 | 24.41 | 2,200 |
| 19 abr 2024 | 27.08 | 27.08 | 26.29 | 27.05 | 26.64 | 1,800 |
| 18 abr 2024 | 26.02 | 27.11 | 26.02 | 27.08 | 26.67 | 2,300 |
| 17 abr 2024 | 25.73 | 26.73 | 25.73 | 26.13 | 25.73 | 2,300 |
| 16 abr 2024 | 26.96 | 26.96 | 25.60 | 25.60 | 25.21 | 2,200 |
| 15 abr 2024 | 26.21 | 26.36 | 25.98 | 25.98 | 25.58 | 3,800 |
| 12 abr 2024 | 27.15 | 27.15 | 26.09 | 26.09 | 25.69 | 10,500 |
| 11 abr 2024 | 26.27 | 26.81 | 26.27 | 26.30 | 25.90 | 9,100 |
| 10 abr 2024 | 26.01 | 26.65 | 26.01 | 26.62 | 26.21 | 1,200 |
| 09 abr 2024 | 26.31 | 26.95 | 26.15 | 26.15 | 25.75 | 3,800 |
| 08 abr 2024 | 26.83 | 26.83 | 25.93 | 25.94 | 25.54 | 1,900 |
| 05 abr 2024 | 26.28 | 26.79 | 26.00 | 26.00 | 25.60 | 3,100 |
| 05 abr 2024 | 0.4 Dividendo | |||||
| 04 abr 2024 | 27.31 | 27.31 | 26.65 | 26.65 | 25.85 | 1,100 |
| 03 abr 2024 | 27.37 | 27.53 | 26.16 | 26.29 | 25.50 | 4,100 |
| 02 abr 2024 | 27.37 | 27.37 | 26.05 | 27.11 | 26.30 | 18,800 |
| 01 abr 2024 | 26.16 | 27.16 | 26.16 | 27.01 | 26.20 | 5,200 |
| 28 mar 2024 | 25.81 | 27.37 | 25.81 | 27.01 | 26.20 | 3,100 |
| 27 mar 2024 | 27.37 | 27.53 | 26.84 | 27.02 | 26.21 | 6,400 |
| 26 mar 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 26.20 | 1,000 |
| 25 mar 2024 | 26.84 | 26.86 | 25.91 | 26.70 | 25.90 | 2,600 |
| 22 mar 2024 | 26.89 | 27.05 | 26.25 | 26.25 | 25.46 | 2,100 |
| 21 mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.31 | 1,300 |
| 20 mar 2024 | 25.75 | 25.91 | 25.69 | 25.91 | 25.13 | 1,600 |
| 19 mar 2024 | 25.59 | 26.38 | 25.59 | 26.34 | 25.55 | 10,700 |
| 18 mar 2024 | 26.53 | 26.53 | 25.47 | 25.56 | 24.79 | 2,100 |
| 15 mar 2024 | 27.07 | 27.23 | 24.59 | 27.09 | 26.28 | 2,700 |
| 14 mar 2024 | 26.24 | 26.24 | 25.60 | 26.09 | 25.31 | 1,200 |
| 13 mar 2024 | 25.35 | 25.76 | 25.27 | 25.27 | 24.51 | 1,300 |
| 12 mar 2024 | 25.43 | 25.44 | 24.70 | 24.70 | 23.96 | 3,100 |
| 11 mar 2024 | 25.67 | 25.68 | 24.95 | 24.95 | 24.20 | 2,500 |
| 08 mar 2024 | 24.35 | 26.07 | 24.35 | 25.05 | 24.30 | 5,500 |
| 07 mar 2024 | 25.85 | 25.85 | 24.87 | 24.91 | 24.16 | 1,500 |
| 06 mar 2024 | 25.62 | 25.62 | 24.57 | 25.62 | 24.85 | 2,900 |
| 05 mar 2024 | 25.28 | 25.28 | 24.48 | 24.48 | 23.74 | 1,500 |
| 04 mar 2024 | 25.55 | 25.59 | 24.35 | 25.59 | 24.82 | 2,500 |
| 01 mar 2024 | 25.53 | 25.53 | 24.82 | 25.51 | 24.74 | 4,500 |
| 29 feb 2024 | 25.21 | 25.21 | 24.48 | 24.48 | 23.74 | 1,600 |
| 28 feb 2024 | 24.03 | 25.44 | 24.03 | 25.26 | 24.50 | 2,600 |
| 27 feb 2024 | 25.34 | 25.34 | 24.52 | 25.22 | 24.46 | 1,700 |
| 26 feb 2024 | 25.59 | 25.59 | 24.49 | 24.93 | 24.18 | 10,900 |
| 23 feb 2024 | 25.49 | 25.49 | 24.78 | 24.78 | 24.04 | 3,600 |
| 22 feb 2024 | 25.95 | 25.96 | 24.56 | 24.56 | 23.82 | 4,300 |
| 21 feb 2024 | 25.84 | 25.84 | 24.59 | 25.00 | 24.25 | 3,700 |
| 20 feb 2024 | 25.38 | 25.99 | 24.60 | 25.73 | 24.96 | 3,200 |
| 16 feb 2024 | 24.45 | 25.74 | 24.45 | 25.59 | 24.82 | 4,000 |
| 15 feb 2024 | 25.18 | 25.18 | 24.34 | 25.15 | 24.39 | 22,200 |
| 14 feb 2024 | 23.41 | 24.57 | 23.41 | 23.60 | 22.89 | 11,100 |
| 13 feb 2024 | 24.33 | 24.49 | 23.62 | 24.30 | 23.57 | 7,000 |
| 12 feb 2024 | 24.84 | 24.84 | 24.00 | 24.48 | 23.74 | 3,600 |
| 09 feb 2024 | 23.56 | 24.82 | 23.56 | 24.82 | 24.07 | 3,600 |
| 08 feb 2024 | 24.49 | 24.49 | 24.01 | 24.01 | 23.29 | 1,900 |
| 07 feb 2024 | 23.51 | 24.80 | 23.50 | 23.88 | 23.16 | 1,800 |
| 06 feb 2024 | 22.91 | 24.16 | 22.91 | 23.28 | 22.58 | 3,500 |
| 05 feb 2024 | 23.11 | 24.25 | 23.11 | 24.03 | 23.31 | 6,000 |
| 02 feb 2024 | 24.81 | 24.81 | 23.84 | 23.92 | 23.20 | 1,600 |
| 01 feb 2024 | 23.13 | 24.39 | 23.13 | 23.98 | 23.26 | 4,400 |
| 31 ene 2024 | 23.44 | 24.23 | 23.44 | 23.77 | 23.06 | 2,800 |
| 30 ene 2024 | 23.66 | 24.12 | 23.66 | 23.80 | 23.09 | 2,100 |
| 29 ene 2024 | 23.13 | 24.39 | 23.13 | 23.85 | 23.13 | 2,800 |
| 26 ene 2024 | 24.35 | 24.35 | 23.56 | 24.11 | 23.39 | 2,500 |
| 25 ene 2024 | 23.19 | 24.45 | 23.19 | 24.20 | 23.47 | 1,800 |
| 24 ene 2024 | 24.63 | 24.63 | 23.56 | 23.86 | 23.14 | 3,500 |
| 23 ene 2024 | 23.34 | 24.10 | 23.34 | 24.09 | 23.37 | 3,700 |
| 22 ene 2024 | 24.41 | 24.41 | 23.40 | 23.56 | 22.85 | 9,900 |
| 19 ene 2024 | 23.41 | 24.52 | 23.41 | 24.28 | 23.55 | 4,600 |
| 18 ene 2024 | 24.57 | 24.57 | 23.46 | 23.56 | 22.85 | 9,100 |
| 17 ene 2024 | 23.64 | 24.06 | 23.27 | 23.80 | 23.09 | 3,200 |
| 16 ene 2024 | 24.44 | 24.65 | 23.68 | 24.50 | 23.76 | 13,500 |
| *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.