U.S. markets open in 3 hours 31 minutes
F S&P 500
5,198.50 -14.25 (-0.27%) F Dow Jones
39,099.00 -96.00 (-0.24%) F Nasdaq
18,124.50 -62.00 (-0.34%) E-mini Russell 2000 Index Futur
2,054.50 -10.30 (-0.50%) Petróleo
79.48 +0.49 (+0.62%) Oro
2,313.80 -8.50 (-0.37%)
DoubleDown Interactive Co., Ltd. (DDI)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 11.01 | 11.01 | 10.61 | 10.96 | 10.96 | 10,100 |
| 07 may 2024 | 10.37 | 10.77 | 10.07 | 10.63 | 10.63 | 8,900 |
| 06 may 2024 | 10.62 | 11.09 | 10.38 | 10.67 | 10.67 | 10,200 |
| 03 may 2024 | 10.53 | 10.70 | 10.27 | 10.62 | 10.62 | 21,100 |
| 02 may 2024 | 10.38 | 11.06 | 10.38 | 10.66 | 10.66 | 9,700 |
| 01 may 2024 | 10.43 | 10.70 | 10.28 | 10.49 | 10.49 | 7,900 |
| 30 abr 2024 | 10.52 | 11.00 | 10.26 | 10.28 | 10.28 | 25,300 |
| 29 abr 2024 | 10.61 | 11.34 | 10.50 | 10.51 | 10.51 | 17,300 |
| 26 abr 2024 | 11.03 | 11.62 | 10.91 | 11.12 | 11.12 | 6,300 |
| 25 abr 2024 | 10.89 | 11.29 | 10.83 | 11.16 | 11.16 | 8,000 |
| 24 abr 2024 | 11.40 | 11.40 | 10.08 | 11.05 | 11.05 | 15,000 |
| 23 abr 2024 | 10.70 | 11.69 | 10.69 | 11.42 | 11.42 | 26,800 |
| 22 abr 2024 | 9.81 | 11.20 | 9.80 | 10.76 | 10.76 | 42,100 |
| 19 abr 2024 | 10.69 | 10.72 | 9.70 | 10.09 | 10.09 | 17,300 |
| 18 abr 2024 | 10.01 | 10.66 | 9.95 | 10.65 | 10.65 | 9,100 |
| 17 abr 2024 | 9.79 | 10.42 | 9.79 | 10.27 | 10.27 | 12,400 |
| 16 abr 2024 | 9.73 | 10.23 | 9.51 | 9.80 | 9.80 | 21,800 |
| 15 abr 2024 | 10.10 | 10.23 | 9.80 | 9.80 | 9.80 | 12,700 |
| 12 abr 2024 | 9.79 | 10.42 | 9.79 | 10.19 | 10.19 | 11,900 |
| 11 abr 2024 | 9.81 | 9.92 | 9.71 | 9.87 | 9.87 | 5,900 |
| 10 abr 2024 | 9.51 | 10.03 | 9.51 | 9.66 | 9.66 | 13,400 |
| 09 abr 2024 | 10.05 | 10.49 | 9.77 | 9.84 | 9.84 | 13,600 |
| 08 abr 2024 | 9.93 | 11.00 | 9.86 | 10.04 | 10.04 | 92,800 |
| 05 abr 2024 | 8.88 | 9.79 | 8.56 | 9.59 | 9.59 | 239,000 |
| 04 abr 2024 | 11.53 | 11.68 | 10.17 | 10.18 | 10.18 | 34,000 |
| 03 abr 2024 | 11.50 | 11.93 | 11.50 | 11.61 | 11.61 | 4,700 |
| 02 abr 2024 | 11.31 | 11.60 | 11.23 | 11.49 | 11.49 | 14,200 |
| 01 abr 2024 | 10.80 | 11.61 | 10.80 | 11.45 | 11.45 | 15,700 |
| 28 mar 2024 | 10.91 | 11.69 | 10.68 | 10.88 | 10.88 | 48,800 |
| 27 mar 2024 | 12.38 | 12.50 | 11.00 | 11.30 | 11.30 | 46,100 |
| 26 mar 2024 | 12.22 | 12.44 | 12.07 | 12.24 | 12.24 | 15,200 |
| 25 mar 2024 | 12.32 | 12.70 | 12.01 | 12.23 | 12.23 | 29,800 |
| 22 mar 2024 | 12.66 | 12.93 | 12.20 | 12.32 | 12.32 | 20,100 |
| 21 mar 2024 | 12.88 | 13.18 | 12.44 | 12.89 | 12.89 | 26,400 |
| 20 mar 2024 | 13.39 | 13.39 | 12.57 | 12.85 | 12.85 | 27,500 |
| 19 mar 2024 | 13.17 | 13.75 | 12.51 | 13.75 | 13.75 | 30,600 |
| 18 mar 2024 | 13.79 | 13.79 | 13.05 | 13.20 | 13.20 | 30,000 |
| 15 mar 2024 | 13.46 | 13.80 | 13.25 | 13.79 | 13.79 | 12,200 |
| 14 mar 2024 | 14.02 | 14.28 | 13.14 | 13.77 | 13.77 | 31,400 |
| 13 mar 2024 | 14.44 | 14.70 | 14.01 | 14.01 | 14.01 | 32,200 |
| 12 mar 2024 | 14.52 | 14.78 | 14.13 | 14.69 | 14.69 | 36,400 |
| 11 mar 2024 | 14.46 | 15.50 | 14.10 | 14.49 | 14.49 | 50,400 |
| 08 mar 2024 | 15.90 | 15.96 | 13.20 | 14.12 | 14.12 | 274,200 |
| 07 mar 2024 | 12.08 | 12.69 | 11.70 | 11.72 | 11.72 | 55,100 |
| 06 mar 2024 | 12.57 | 13.69 | 11.87 | 12.11 | 12.11 | 18,400 |
| 05 mar 2024 | 12.46 | 13.24 | 12.42 | 12.57 | 12.57 | 13,900 |
| 04 mar 2024 | 12.63 | 12.82 | 12.22 | 12.42 | 12.42 | 9,900 |
| 01 mar 2024 | 13.19 | 13.24 | 12.59 | 12.93 | 12.93 | 24,800 |
| 29 feb 2024 | 12.62 | 13.15 | 12.62 | 12.83 | 12.83 | 4,700 |
| 28 feb 2024 | 13.11 | 13.11 | 12.00 | 12.60 | 12.60 | 51,900 |
| 27 feb 2024 | 13.06 | 13.57 | 12.56 | 13.41 | 13.41 | 12,300 |
| 26 feb 2024 | 12.60 | 13.69 | 12.11 | 13.58 | 13.58 | 53,600 |
| 23 feb 2024 | 12.45 | 12.45 | 11.81 | 12.44 | 12.44 | 23,900 |
| 22 feb 2024 | 12.69 | 13.19 | 11.55 | 11.60 | 11.60 | 37,100 |
| 21 feb 2024 | 13.60 | 13.60 | 12.70 | 12.99 | 12.99 | 37,300 |
| 20 feb 2024 | 14.00 | 14.00 | 12.72 | 13.28 | 13.28 | 88,800 |
| 16 feb 2024 | 12.73 | 13.59 | 12.20 | 13.32 | 13.32 | 31,000 |
| 15 feb 2024 | 12.59 | 12.59 | 11.76 | 12.19 | 12.19 | 85,700 |
| 14 feb 2024 | 10.13 | 12.05 | 10.13 | 11.74 | 11.74 | 146,600 |
| 13 feb 2024 | 10.65 | 10.68 | 10.20 | 10.45 | 10.45 | 14,100 |
| 12 feb 2024 | 9.01 | 11.50 | 9.00 | 10.64 | 10.64 | 88,900 |
| 09 feb 2024 | 8.83 | 9.10 | 8.82 | 9.02 | 9.02 | 5,000 |
| 08 feb 2024 | 8.78 | 9.09 | 8.78 | 9.00 | 9.00 | 2,700 |
| 07 feb 2024 | 8.87 | 9.00 | 8.87 | 9.00 | 9.00 | 1,000 |
| 06 feb 2024 | 8.92 | 9.17 | 8.48 | 8.83 | 8.83 | 12,800 |
| 05 feb 2024 | 8.84 | 8.94 | 8.80 | 8.92 | 8.92 | 2,900 |
| 02 feb 2024 | 9.10 | 9.20 | 8.96 | 9.10 | 9.10 | 10,300 |
| 01 feb 2024 | 9.20 | 9.20 | 9.13 | 9.15 | 9.15 | 15,400 |
| 31 ene 2024 | 9.10 | 9.20 | 8.28 | 9.10 | 9.10 | 4,400 |
| 30 ene 2024 | 9.19 | 9.38 | 8.62 | 9.12 | 9.12 | 28,300 |
| 29 ene 2024 | 8.67 | 9.27 | 8.59 | 8.92 | 8.92 | 45,500 |
| 26 ene 2024 | 8.80 | 8.94 | 8.44 | 8.45 | 8.45 | 41,000 |
| 25 ene 2024 | 8.94 | 9.10 | 8.51 | 8.61 | 8.61 | 17,700 |
| 24 ene 2024 | 9.05 | 9.44 | 8.81 | 8.92 | 8.92 | 16,300 |
| 23 ene 2024 | 9.15 | 9.19 | 9.00 | 9.15 | 9.15 | 25,300 |
| 22 ene 2024 | 9.33 | 9.33 | 9.10 | 9.11 | 9.11 | 16,000 |
| 19 ene 2024 | 9.46 | 9.46 | 9.10 | 9.19 | 9.19 | 17,800 |
| 18 ene 2024 | 9.24 | 9.29 | 9.10 | 9.29 | 9.29 | 28,600 |
| 17 ene 2024 | 9.11 | 9.31 | 9.10 | 9.24 | 9.24 | 12,100 |
| 16 ene 2024 | 9.14 | 9.29 | 9.13 | 9.23 | 9.23 | 8,500 |
| 12 ene 2024 | 9.11 | 9.21 | 9.01 | 9.08 | 9.08 | 30,500 |
| 11 ene 2024 | 9.15 | 9.18 | 9.00 | 9.06 | 9.06 | 34,600 |
| 10 ene 2024 | 9.00 | 9.38 | 9.00 | 9.01 | 9.01 | 20,800 |
| 09 ene 2024 | 9.00 | 9.15 | 8.28 | 9.10 | 9.10 | 151,400 |
| 08 ene 2024 | 8.49 | 8.79 | 8.04 | 8.64 | 8.64 | 12,200 |
| 05 ene 2024 | 8.35 | 8.62 | 8.01 | 8.37 | 8.37 | 14,200 |
| 04 ene 2024 | 7.69 | 8.47 | 7.69 | 8.20 | 8.20 | 22,200 |
| 03 ene 2024 | 7.62 | 7.87 | 7.59 | 7.83 | 7.83 | 5,400 |
| 02 ene 2024 | 7.38 | 7.77 | 7.16 | 7.76 | 7.76 | 73,100 |
| 29 dic 2023 | 7.48 | 7.67 | 7.22 | 7.35 | 7.35 | 9,300 |
| 28 dic 2023 | 7.50 | 7.72 | 7.21 | 7.35 | 7.35 | 47,200 |
| 27 dic 2023 | 7.63 | 7.95 | 7.33 | 7.44 | 7.44 | 31,300 |
| 26 dic 2023 | 7.80 | 8.26 | 7.72 | 7.73 | 7.73 | 19,400 |
| 22 dic 2023 | 7.71 | 8.09 | 7.71 | 7.88 | 7.88 | 7,600 |
| 21 dic 2023 | 8.02 | 8.02 | 7.81 | 7.81 | 7.81 | 4,100 |
| 20 dic 2023 | 7.97 | 8.12 | 7.88 | 7.88 | 7.88 | 17,900 |
| 19 dic 2023 | 8.06 | 8.39 | 7.75 | 7.94 | 7.94 | 29,900 |
| 18 dic 2023 | 7.97 | 8.20 | 7.75 | 8.10 | 8.10 | 29,800 |
| 15 dic 2023 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 6,600 |
| 14 dic 2023 | 8.11 | 8.11 | 8.00 | 8.10 | 8.10 | 8,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.