Dingdong (Cayman) Limited (DDL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.4800 | 1.5900 | 1.4799 | 1.5100 | 1.5100 | 520,967 |
| 02 may 2024 | 1.4100 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 362,200 |
| 01 may 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 213,500 |
| 30 abr 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 172,800 |
| 29 abr 2024 | 1.2800 | 1.3550 | 1.2800 | 1.3400 | 1.3400 | 278,900 |
| 26 abr 2024 | 1.2400 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 613,900 |
| 25 abr 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 58,500 |
| 24 abr 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 118,400 |
| 23 abr 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2200 | 1.2200 | 375,800 |
| 22 abr 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 87,200 |
| 19 abr 2024 | 1.1200 | 1.1850 | 1.1000 | 1.1500 | 1.1500 | 199,000 |
| 18 abr 2024 | 1.1700 | 1.2000 | 1.0800 | 1.0800 | 1.0800 | 445,600 |
| 17 abr 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 226,100 |
| 16 abr 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 156,200 |
| 15 abr 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 149,400 |
| 12 abr 2024 | 1.3100 | 1.3100 | 1.1100 | 1.2100 | 1.2100 | 598,500 |
| 11 abr 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 123,100 |
| 10 abr 2024 | 1.4000 | 1.4000 | 1.2700 | 1.3100 | 1.3100 | 84,100 |
| 09 abr 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 108,900 |
| 08 abr 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 135,200 |
| 05 abr 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 63,800 |
| 04 abr 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2500 | 1.2500 | 147,000 |
| 03 abr 2024 | 1.2600 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 297,900 |
| 02 abr 2024 | 1.2000 | 1.3200 | 1.2000 | 1.3000 | 1.3000 | 157,300 |
| 01 abr 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 63,400 |
| 28 mar 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 156,200 |
| 27 mar 2024 | 1.1800 | 1.2200 | 1.1750 | 1.2000 | 1.2000 | 91,200 |
| 26 mar 2024 | 1.2000 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 145,200 |
| 25 mar 2024 | 1.1600 | 1.2650 | 1.1500 | 1.2500 | 1.2500 | 303,300 |
| 22 mar 2024 | 1.2000 | 1.2050 | 1.1500 | 1.1500 | 1.1500 | 360,900 |
| 21 mar 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 197,900 |
| 20 mar 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 189,400 |
| 19 mar 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 235,500 |
| 18 mar 2024 | 1.3000 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 237,800 |
| 15 mar 2024 | 1.3100 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 177,000 |
| 14 mar 2024 | 1.3900 | 1.3900 | 1.2600 | 1.2900 | 1.2900 | 307,700 |
| 13 mar 2024 | 1.4900 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 354,400 |
| 12 mar 2024 | 1.5000 | 1.5700 | 1.4800 | 1.5100 | 1.5100 | 335,900 |
| 11 mar 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 404,200 |
| 08 mar 2024 | 1.3400 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 215,900 |
| 07 mar 2024 | 1.3700 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 280,700 |
| 06 mar 2024 | 1.2900 | 1.4000 | 1.2670 | 1.3700 | 1.3700 | 474,500 |
| 05 mar 2024 | 1.2800 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 444,600 |
| 04 mar 2024 | 1.1700 | 1.3300 | 1.1500 | 1.3100 | 1.3100 | 913,500 |
| 01 mar 2024 | 1.1900 | 1.2300 | 1.1150 | 1.1600 | 1.1600 | 242,000 |
| 29 feb 2024 | 1.2200 | 1.2500 | 1.1110 | 1.1500 | 1.1500 | 2,404,500 |
| 28 feb 2024 | 1.2300 | 1.3500 | 1.1700 | 1.2800 | 1.2800 | 551,600 |
| 27 feb 2024 | 1.1300 | 1.2470 | 1.1300 | 1.2000 | 1.2000 | 456,200 |
| 26 feb 2024 | 1.1300 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 366,900 |
| 23 feb 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 551,100 |
| 22 feb 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 351,000 |
| 21 feb 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1400 | 1.1400 | 301,100 |
| 20 feb 2024 | 1.2400 | 1.2890 | 1.1600 | 1.1700 | 1.1700 | 340,700 |
| 16 feb 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 284,600 |
| 15 feb 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 384,300 |
| 14 feb 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 162,400 |
| 13 feb 2024 | 1.3800 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 255,600 |
| 12 feb 2024 | 1.2800 | 1.4000 | 1.2800 | 1.3800 | 1.3800 | 89,300 |
| 09 feb 2024 | 1.3100 | 1.3200 | 1.2850 | 1.2900 | 1.2900 | 70,600 |
| 08 feb 2024 | 1.2900 | 1.3600 | 1.2700 | 1.3200 | 1.3200 | 151,000 |
| 07 feb 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 321,100 |
| 06 feb 2024 | 1.4200 | 1.4700 | 1.4110 | 1.4400 | 1.4400 | 94,100 |
| 05 feb 2024 | 1.3800 | 1.4100 | 1.3510 | 1.3800 | 1.3800 | 142,600 |
| 02 feb 2024 | 1.4000 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 174,000 |
| 01 feb 2024 | 1.4200 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 104,400 |
| 31 ene 2024 | 1.3000 | 1.4700 | 1.3000 | 1.4100 | 1.4100 | 346,000 |
| 30 ene 2024 | 1.5300 | 1.5300 | 1.3250 | 1.3300 | 1.3300 | 302,900 |
| 29 ene 2024 | 1.3700 | 1.5300 | 1.3300 | 1.4600 | 1.4600 | 600,900 |
| 26 ene 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 182,200 |
| 25 ene 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 167,800 |
| 24 ene 2024 | 1.3000 | 1.3900 | 1.2750 | 1.3100 | 1.3100 | 548,300 |
| 23 ene 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 146,800 |
| 22 ene 2024 | 1.1500 | 1.2350 | 1.1500 | 1.1900 | 1.1900 | 184,800 |
| 19 ene 2024 | 1.1800 | 1.2950 | 1.1600 | 1.2300 | 1.2300 | 337,500 |
| 18 ene 2024 | 1.0900 | 1.2600 | 1.0850 | 1.1800 | 1.1800 | 453,600 |
| 17 ene 2024 | 1.1200 | 1.1400 | 1.0650 | 1.0900 | 1.0900 | 581,400 |
| 16 ene 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1800 | 1.1800 | 349,000 |
| 12 ene 2024 | 1.2600 | 1.3200 | 1.2050 | 1.2500 | 1.2500 | 374,600 |
| 11 ene 2024 | 1.2000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 302,400 |
| 10 ene 2024 | 1.2800 | 1.3200 | 1.1800 | 1.1900 | 1.1900 | 562,400 |
| 09 ene 2024 | 1.3800 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 341,200 |
| 08 ene 2024 | 1.4800 | 1.5000 | 1.3800 | 1.3900 | 1.3900 | 461,800 |
| 05 ene 2024 | 1.5200 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 360,000 |
| 04 ene 2024 | 1.5000 | 1.5900 | 1.4700 | 1.5300 | 1.5300 | 369,100 |
| 03 ene 2024 | 1.5100 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 224,000 |
| 02 ene 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 330,600 |
| 29 dic 2023 | 1.5200 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 766,500 |
| 28 dic 2023 | 1.5900 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 771,500 |
| 27 dic 2023 | 1.5600 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 545,700 |
| 26 dic 2023 | 1.5600 | 1.6900 | 1.5400 | 1.5700 | 1.5700 | 659,600 |
| 22 dic 2023 | 1.6000 | 1.7200 | 1.5200 | 1.5500 | 1.5500 | 624,300 |
| 21 dic 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 286,300 |
| 20 dic 2023 | 1.5900 | 1.6750 | 1.5200 | 1.6000 | 1.6000 | 432,500 |
| 19 dic 2023 | 1.5100 | 1.6300 | 1.5100 | 1.5900 | 1.5900 | 345,400 |
| 18 dic 2023 | 1.6900 | 1.6900 | 1.4800 | 1.5000 | 1.5000 | 898,800 |
| 15 dic 2023 | 1.7400 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 427,200 |
| 14 dic 2023 | 1.7900 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 356,000 |
| 13 dic 2023 | 1.7100 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 408,700 |
| 12 dic 2023 | 1.7500 | 1.7610 | 1.7000 | 1.7300 | 1.7300 | 214,200 |
| 11 dic 2023 | 1.8600 | 1.8700 | 1.6950 | 1.7200 | 1.7200 | 447,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.