U.S. markets open in 8 hours 11 minutes
F S&P 500
4,587.75 -1.75 (-0.04%) F Dow Jones
36,175.00 +9.00 (+0.02%) F Nasdaq
16,016.25 -22.50 (-0.14%) E-mini Russell 2000 Index Futur
1,871.00 +1.30 (+0.07%) Petróleo
70.66 +1.32 (+1.90%) Oro
2,046.30 -0.10 (-0.00%)
DoubleDown Interactive Co., Ltd. (DDI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 8.41 | 8.97 | 8.41 | 8.87 | 8.87 | 19,300 |
| 06 dic 2023 | 8.40 | 8.70 | 8.40 | 8.63 | 8.63 | 12,800 |
| 05 dic 2023 | 8.42 | 8.51 | 8.26 | 8.49 | 8.49 | 47,200 |
| 04 dic 2023 | 8.24 | 8.45 | 8.12 | 8.43 | 8.43 | 61,500 |
| 01 dic 2023 | 8.25 | 8.45 | 8.00 | 8.38 | 8.38 | 13,700 |
| 30 nov 2023 | 8.15 | 8.37 | 8.00 | 8.00 | 8.00 | 20,000 |
| 29 nov 2023 | 8.52 | 9.00 | 8.22 | 8.22 | 8.22 | 10,100 |
| 28 nov 2023 | 8.65 | 8.82 | 8.25 | 8.25 | 8.25 | 9,000 |
| 27 nov 2023 | 8.70 | 8.87 | 8.54 | 8.61 | 8.61 | 13,600 |
| 24 nov 2023 | 8.72 | 8.72 | 8.26 | 8.60 | 8.60 | 81,300 |
| 22 nov 2023 | 8.64 | 8.88 | 8.25 | 8.31 | 8.31 | 8,400 |
| 21 nov 2023 | 8.73 | 8.99 | 8.32 | 8.32 | 8.32 | 15,700 |
| 20 nov 2023 | 8.96 | 9.00 | 8.61 | 8.73 | 8.73 | 24,800 |
| 17 nov 2023 | 9.01 | 9.01 | 8.46 | 9.00 | 9.00 | 24,600 |
| 16 nov 2023 | 9.21 | 9.21 | 9.00 | 9.00 | 9.00 | 2,500 |
| 15 nov 2023 | 9.10 | 9.21 | 8.85 | 8.85 | 8.85 | 24,900 |
| 14 nov 2023 | 8.90 | 9.78 | 8.90 | 9.08 | 9.08 | 17,700 |
| 13 nov 2023 | 9.74 | 9.79 | 8.93 | 8.94 | 8.94 | 13,900 |
| 10 nov 2023 | 8.87 | 9.70 | 8.68 | 9.43 | 9.43 | 15,500 |
| 09 nov 2023 | 8.70 | 8.80 | 8.65 | 8.68 | 8.68 | 5,100 |
| 08 nov 2023 | 8.88 | 9.06 | 8.62 | 8.80 | 8.80 | 3,500 |
| 07 nov 2023 | 8.48 | 9.10 | 8.47 | 9.10 | 9.10 | 3,900 |
| 06 nov 2023 | 8.27 | 8.49 | 8.16 | 8.47 | 8.47 | 13,900 |
| 03 nov 2023 | 8.15 | 8.22 | 7.62 | 8.19 | 8.19 | 10,300 |
| 02 nov 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 700 |
| 01 nov 2023 | 8.06 | 8.17 | 8.06 | 8.17 | 8.17 | 18,000 |
| 31 oct 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 5,300 |
| 30 oct 2023 | 8.15 | 8.16 | 8.00 | 8.00 | 8.00 | 1,800 |
| 27 oct 2023 | 8.13 | 8.13 | 7.96 | 7.96 | 7.96 | 5,300 |
| 26 oct 2023 | 8.15 | 8.16 | 8.14 | 8.16 | 8.16 | 1,200 |
| 25 oct 2023 | 8.36 | 8.36 | 8.12 | 8.12 | 8.12 | 1,000 |
| 24 oct 2023 | 8.65 | 8.72 | 8.47 | 8.48 | 8.48 | 3,800 |
| 23 oct 2023 | 8.26 | 8.37 | 8.26 | 8.37 | 8.37 | 26,900 |
| 20 oct 2023 | 8.35 | 8.35 | 7.93 | 7.96 | 7.96 | 4,800 |
| 19 oct 2023 | 8.00 | 8.01 | 7.93 | 7.96 | 7.96 | 2,100 |
| 18 oct 2023 | 7.90 | 8.40 | 7.90 | 8.40 | 8.40 | 2,300 |
| 17 oct 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 100 |
| 16 oct 2023 | 7.30 | 7.51 | 7.30 | 7.50 | 7.50 | 5,500 |
| 13 oct 2023 | 7.95 | 7.95 | 6.95 | 7.48 | 7.48 | 75,500 |
| 12 oct 2023 | 7.98 | 7.98 | 7.62 | 7.62 | 7.62 | 2,300 |
| 11 oct 2023 | 8.17 | 8.44 | 7.88 | 7.91 | 7.91 | 5,900 |
| 10 oct 2023 | 8.04 | 8.45 | 7.99 | 8.45 | 8.45 | 6,500 |
| 09 oct 2023 | 8.13 | 8.59 | 8.06 | 8.06 | 8.06 | 3,000 |
| 06 oct 2023 | 8.12 | 8.40 | 8.12 | 8.32 | 8.32 | 2,800 |
| 05 oct 2023 | 8.31 | 8.31 | 8.21 | 8.21 | 8.21 | 1,100 |
| 04 oct 2023 | 8.43 | 8.43 | 8.32 | 8.32 | 8.32 | 13,300 |
| 03 oct 2023 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 7,000 |
| 02 oct 2023 | 8.42 | 8.45 | 8.42 | 8.45 | 8.45 | 3,000 |
| 29 sept 2023 | 8.56 | 8.68 | 8.42 | 8.48 | 8.48 | 4,200 |
| 28 sept 2023 | 8.85 | 8.86 | 8.66 | 8.67 | 8.67 | 1,800 |
| 27 sept 2023 | 8.71 | 8.80 | 8.47 | 8.47 | 8.47 | 10,300 |
| 26 sept 2023 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | 500 |
| 25 sept 2023 | 8.85 | 8.85 | 8.72 | 8.77 | 8.77 | 3,600 |
| 22 sept 2023 | 9.05 | 9.05 | 8.84 | 8.85 | 8.85 | 8,200 |
| 21 sept 2023 | 9.05 | 9.09 | 9.02 | 9.02 | 9.02 | 1,800 |
| 20 sept 2023 | 9.10 | 9.15 | 9.07 | 9.07 | 9.07 | 4,300 |
| 19 sept 2023 | 9.25 | 9.25 | 9.11 | 9.11 | 9.11 | 1,000 |
| 18 sept 2023 | 9.25 | 9.25 | 9.20 | 9.24 | 9.24 | 1,700 |
| 15 sept 2023 | 9.49 | 9.49 | 9.25 | 9.25 | 9.25 | 3,700 |
| 14 sept 2023 | 9.40 | 9.40 | 9.30 | 9.38 | 9.38 | 3,900 |
| 13 sept 2023 | 9.46 | 9.53 | 9.31 | 9.53 | 9.53 | 4,700 |
| 12 sept 2023 | 9.43 | 9.52 | 9.39 | 9.45 | 9.45 | 3,800 |
| 11 sept 2023 | 9.30 | 9.53 | 9.30 | 9.39 | 9.39 | 10,800 |
| 08 sept 2023 | 9.56 | 9.56 | 9.40 | 9.40 | 9.40 | 2,100 |
| 07 sept 2023 | 9.73 | 9.73 | 9.40 | 9.43 | 9.43 | 7,900 |
| 06 sept 2023 | 9.99 | 10.35 | 9.70 | 9.70 | 9.70 | 19,800 |
| 05 sept 2023 | 10.47 | 10.47 | 9.87 | 9.92 | 9.92 | 28,800 |
| 01 sept 2023 | 10.00 | 10.45 | 9.80 | 9.99 | 9.99 | 37,600 |
| 31 ago 2023 | 9.90 | 10.03 | 9.80 | 9.91 | 9.91 | 9,000 |
| 30 ago 2023 | 10.00 | 10.10 | 9.70 | 9.84 | 9.84 | 13,100 |
| 29 ago 2023 | 9.50 | 10.11 | 9.46 | 9.90 | 9.90 | 35,900 |
| 28 ago 2023 | 8.39 | 9.53 | 8.29 | 9.26 | 9.26 | 74,800 |
| 25 ago 2023 | 8.38 | 8.69 | 8.26 | 8.39 | 8.39 | 2,200 |
| 24 ago 2023 | 8.38 | 8.42 | 8.24 | 8.31 | 8.31 | 4,400 |
| 23 ago 2023 | 7.85 | 8.22 | 7.85 | 8.01 | 8.01 | 10,000 |
| 22 ago 2023 | 8.25 | 8.25 | 8.02 | 8.02 | 8.02 | 11,100 |
| 21 ago 2023 | 7.95 | 8.31 | 7.90 | 8.31 | 8.31 | 8,200 |
| 18 ago 2023 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | 2,800 |
| 17 ago 2023 | 8.22 | 8.24 | 7.80 | 7.80 | 7.80 | 8,600 |
| 16 ago 2023 | 8.53 | 8.69 | 8.37 | 8.42 | 8.42 | 6,100 |
| 15 ago 2023 | 8.66 | 8.72 | 8.50 | 8.61 | 8.61 | 4,900 |
| 14 ago 2023 | 8.77 | 8.77 | 8.55 | 8.55 | 8.55 | 8,400 |
| 11 ago 2023 | 8.34 | 8.87 | 8.34 | 8.64 | 8.64 | 65,500 |
| 10 ago 2023 | 8.12 | 8.12 | 7.23 | 7.97 | 7.97 | 12,500 |
| 09 ago 2023 | 8.86 | 8.87 | 7.24 | 8.01 | 8.01 | 39,100 |
| 08 ago 2023 | 8.75 | 8.76 | 8.70 | 8.75 | 8.75 | 7,500 |
| 07 ago 2023 | 8.70 | 8.86 | 8.70 | 8.85 | 8.85 | 2,700 |
| 04 ago 2023 | 8.70 | 8.87 | 8.70 | 8.87 | 8.87 | 3,900 |
| 03 ago 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 100 |
| 02 ago 2023 | 8.70 | 8.79 | 8.70 | 8.79 | 8.79 | 400 |
| 01 ago 2023 | 8.72 | 8.74 | 8.72 | 8.72 | 8.72 | 1,400 |
| 31 jul 2023 | 8.70 | 8.85 | 8.70 | 8.72 | 8.72 | 9,200 |
| 28 jul 2023 | 8.76 | 9.06 | 8.76 | 9.06 | 9.06 | 400 |
| 27 jul 2023 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | 4,100 |
| 26 jul 2023 | 8.84 | 8.84 | 8.74 | 8.81 | 8.81 | 1,600 |
| 25 jul 2023 | 8.74 | 9.01 | 8.59 | 9.01 | 9.01 | 4,900 |
| 24 jul 2023 | 8.86 | 9.12 | 8.70 | 8.70 | 8.70 | 3,700 |
| 21 jul 2023 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | 2,200 |
| 20 jul 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 800 |
| 19 jul 2023 | 9.21 | 9.21 | 9.16 | 9.18 | 9.18 | 2,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.