U.S. markets closed
F S&P 500
5,241.75 +2.75 (+0.05%) F Dow Jones
39,573.00 +37.00 (+0.09%) F Nasdaq
18,220.00 +5.50 (+0.03%) E-mini Russell 2000 Index Futur
2,085.90 +1.80 (+0.09%) Petróleo
79.75 +0.49 (+0.62%) Oro
2,356.90 +16.60 (+0.71%)
Denali Bancorporation, Inc. (DENI)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:43PM EDT
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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 08 may 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 07 may 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 06 may 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 03 may 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 02 may 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 01 may 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 30 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 29 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 26 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 25 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 24 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 23 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 22 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 19 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 18 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 17 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 16 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 15 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 12 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 11 abr 2024 | 17.00 | 17.00 | 16.26 | 16.26 | 16.26 | 300 |
| 10 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
| 09 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 05 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 04 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 03 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 02 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 01 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 27 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 26 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 25 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 22 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 21 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 20 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 19 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 18 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 100 |
| 15 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 14 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
| 13 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 12 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 11 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 08 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 07 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 06 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 05 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 04 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 01 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 29 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 28 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 27 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 26 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 23 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 22 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 21 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 20 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 16 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 15 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 14 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 13 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 12 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 09 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 08 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 07 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 06 feb 2024 | 17.02 | 17.02 | 16.52 | 16.52 | 16.52 | 2,100 |
| 05 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 02 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 01 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 31 ene 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 30 ene 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 29 ene 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 26 ene 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 25 ene 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 24 ene 2024 | 18.50 | 18.50 | 17.02 | 17.02 | 17.02 | 400 |
| 23 ene 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 22 ene 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 19 ene 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 18 ene 2024 | 18.00 | 18.66 | 18.00 | 18.66 | 18.66 | 1,000 |
| 17 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 16 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 12 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 11 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 10 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 09 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 08 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 05 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 04 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 03 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 02 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 29 dic 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 29 dic 2023 | 0.8 Dividendo | |||||
| 28 dic 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.30 | 500 |
| 27 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.20 | - |
| 26 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.20 | - |
| 22 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.20 | - |
| 21 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.20 | - |
| 20 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.20 | - |
| 19 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.20 | - |
| 18 dic 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.20 | - |
| *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.