Yahoo

Correo

U.S. markets closed

F S&P 500
5,065.00
+18.50(+0.37%)
F Dow Jones
38,183.00
+114.00(+0.30%)
F Nasdaq
17,518.75
+80.50(+0.46%)
E-mini Russell 2000 Index Futur
2,002.20
+12.50(+0.63%)
Petróleo
79.25
+0.25(+0.32%)
Oro
2,333.90
+22.90(+0.99%)

Ducommun Incorporated (DCO)

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

Añadir a la lista de seguimiento

54.35

+0.26

(+0.48%)

Al cierre: 04:00PM EDT

54.00

-0.35

(-0.64%)

Fuera de horario:

06:07PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	54.37	55.12	54.30	54.35	54.35	56,232
30 abr 2024	54.10	54.73	54.01	54.09	54.09	79,600
29 abr 2024	54.14	54.46	54.14	54.15	54.15	29,800
26 abr 2024	53.93	54.66	53.78	53.94	53.94	44,200
25 abr 2024	53.87	54.07	53.30	54.05	54.05	48,300
24 abr 2024	53.91	54.52	53.19	54.05	54.05	130,100
23 abr 2024	52.62	54.38	52.62	54.05	54.05	120,900
22 abr 2024	52.29	52.87	52.15	52.23	52.23	97,500
19 abr 2024	51.69	52.56	51.69	52.02	52.02	70,200
18 abr 2024	51.39	52.59	51.39	51.85	51.85	101,300
17 abr 2024	53.38	53.74	51.48	51.48	51.48	119,100
16 abr 2024	54.93	54.99	53.27	53.34	53.34	178,800
15 abr 2024	55.56	55.80	54.73	55.38	55.38	69,100
12 abr 2024	55.74	55.84	54.72	54.84	54.84	101,000
11 abr 2024	55.93	55.93	55.00	55.56	55.56	73,900
10 abr 2024	56.56	56.56	54.79	55.61	55.61	184,500
09 abr 2024	55.93	58.19	55.93	56.81	56.81	314,100
08 abr 2024	57.65	57.74	54.69	55.86	55.86	700,000
05 abr 2024	48.34	48.69	48.25	48.58	48.58	40,200
04 abr 2024	48.97	49.14	48.29	48.47	48.47	51,700
03 abr 2024	48.21	48.95	48.21	48.53	48.53	55,500
02 abr 2024	49.15	49.35	48.33	48.47	48.47	79,700
01 abr 2024	51.56	51.56	49.45	49.56	49.56	109,700
28 mar 2024	50.71	51.31	50.49	51.30	51.30	99,700
27 mar 2024	49.94	50.48	49.94	50.45	50.45	63,900
26 mar 2024	49.72	49.89	49.37	49.50	49.50	39,300
25 mar 2024	50.37	50.56	49.67	49.67	49.67	56,700
22 mar 2024	51.28	51.38	50.09	50.16	50.16	69,900
21 mar 2024	51.12	51.49	50.98	51.04	51.04	48,800
20 mar 2024	49.68	51.45	49.68	51.16	51.16	72,200
19 mar 2024	49.71	50.14	49.70	49.92	49.92	58,600
18 mar 2024	50.18	50.18	49.58	49.58	49.58	84,800
15 mar 2024	50.06	50.95	50.06	50.25	50.25	220,600
14 mar 2024	50.54	50.76	50.15	50.33	50.33	83,600
13 mar 2024	49.83	50.48	49.83	50.37	50.37	65,500
12 mar 2024	49.97	50.07	49.20	49.87	49.87	76,100
11 mar 2024	49.53	50.35	49.47	50.25	50.25	82,100
08 mar 2024	49.94	50.31	49.10	49.64	49.64	89,300
07 mar 2024	49.27	50.07	49.27	49.97	49.97	82,000
06 mar 2024	48.54	49.30	48.38	49.14	49.14	68,400
05 mar 2024	48.61	49.07	47.87	48.15	48.15	96,200
04 mar 2024	48.56	48.92	48.35	48.57	48.57	67,100
01 mar 2024	48.07	48.59	47.53	48.50	48.50	83,600
29 feb 2024	48.81	48.81	47.71	47.72	47.72	100,600
28 feb 2024	48.29	48.82	48.25	48.38	48.38	100,800
27 feb 2024	48.71	48.97	48.23	48.28	48.28	67,600
26 feb 2024	48.66	49.24	48.38	48.73	48.73	98,600
23 feb 2024	48.72	49.46	48.63	48.82	48.82	50,200
22 feb 2024	49.18	49.18	48.46	48.92	48.92	70,900
21 feb 2024	48.56	49.41	48.56	49.37	49.37	69,200
20 feb 2024	48.63	49.49	48.63	48.82	48.82	91,900
16 feb 2024	51.00	51.00	48.85	49.13	49.13	169,800
15 feb 2024	51.07	51.60	50.39	51.60	51.60	90,900
14 feb 2024	50.00	50.84	49.69	50.77	50.77	90,200
13 feb 2024	50.12	50.56	49.02	49.50	49.50	115,800
12 feb 2024	50.12	51.40	50.12	50.92	50.92	67,600
09 feb 2024	49.69	50.24	49.40	50.22	50.22	52,500
08 feb 2024	48.84	49.63	48.70	49.58	49.58	71,800
07 feb 2024	49.48	49.51	48.89	48.89	48.89	63,800
06 feb 2024	48.80	49.42	48.72	49.41	49.41	97,600
05 feb 2024	49.80	49.80	48.58	48.97	48.97	74,600
02 feb 2024	49.86	50.41	49.75	50.33	50.33	65,900
01 feb 2024	49.35	50.35	49.13	50.35	50.35	102,700
31 ene 2024	49.68	50.75	49.12	49.35	49.35	248,400
30 ene 2024	49.75	50.13	49.37	49.51	49.51	300,900
29 ene 2024	50.83	50.97	49.46	49.53	49.53	305,900
26 ene 2024	51.36	51.50	50.56	50.64	50.64	56,300
25 ene 2024	51.02	51.10	50.43	51.04	51.04	97,100
24 ene 2024	50.99	51.04	50.36	50.57	50.57	58,100
23 ene 2024	51.08	51.53	50.49	50.53	50.53	102,000
22 ene 2024	49.66	50.78	49.66	50.68	50.68	131,900
19 ene 2024	50.22	50.22	48.97	49.19	49.19	127,800
18 ene 2024	49.27	49.83	48.95	49.82	49.82	48,000
17 ene 2024	48.63	49.22	48.63	49.14	49.14	87,100
16 ene 2024	49.96	50.39	48.96	49.10	49.10	122,200
12 ene 2024	50.08	50.24	49.74	50.21	50.21	72,400
11 ene 2024	49.76	49.97	49.32	49.59	49.59	97,000
10 ene 2024	49.65	49.94	48.82	49.90	49.90	109,600
09 ene 2024	49.35	49.35	48.23	48.58	48.58	166,700
08 ene 2024	51.14	51.14	48.02	49.69	49.69	197,800
05 ene 2024	51.57	52.00	51.46	51.63	51.63	69,600
04 ene 2024	51.57	52.05	51.41	51.66	51.66	120,800
03 ene 2024	52.15	52.38	51.21	51.23	51.23	86,800
02 ene 2024	51.90	52.71	51.81	52.26	52.26	60,700
29 dic 2023	52.41	52.72	52.04	52.06	52.06	42,000
28 dic 2023	52.07	52.41	51.98	52.36	52.36	32,600
27 dic 2023	52.37	52.80	52.18	52.38	52.38	23,300
26 dic 2023	52.05	52.40	51.80	52.37	52.37	39,700
22 dic 2023	52.05	52.31	51.56	51.75	51.75	57,900
21 dic 2023	51.53	51.67	51.13	51.59	51.59	52,200
20 dic 2023	51.95	52.70	51.13	51.21	51.21	73,000
19 dic 2023	51.49	52.34	51.34	51.88	51.88	62,200
18 dic 2023	51.34	52.18	51.01	51.51	51.51	65,500
15 dic 2023	51.51	52.56	50.67	50.91	50.91	559,800
14 dic 2023	53.27	53.85	51.98	52.24	52.24	124,400
13 dic 2023	52.08	53.33	51.81	53.10	53.10	103,300
12 dic 2023	52.21	52.53	51.49	51.71	51.71	67,400
11 dic 2023	51.78	52.56	51.58	52.18	52.18	65,600
08 dic 2023	51.18	51.90	50.81	51.77	51.77	61,900
07 dic 2023	50.51	51.49	48.31	51.29	51.29	71,100
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 5005,065.00+18.50(+0.37%)

F Dow Jones38,183.00+114.00(+0.30%)

F Nasdaq17,518.75+80.50(+0.46%)

E-mini Russell 2000 Index Futur2,002.20+12.50(+0.63%)

Petróleo79.25+0.25(+0.32%)

Oro2,333.90+22.90(+0.99%)

Ducommun Incorporated (DCO)

F S&P 500
5,065.00
+18.50(+0.37%)

F Dow Jones
38,183.00
+114.00(+0.30%)

F Nasdaq
17,518.75
+80.50(+0.46%)

E-mini Russell 2000 Index Futur
2,002.20
+12.50(+0.63%)

Petróleo
79.25
+0.25(+0.32%)

Oro
2,333.90
+22.90(+0.99%)