U.S. markets closed
F S&P 500
4,287.25 -10.50 (-0.24%) F Dow Jones
33,243.00 -83.00 (-0.25%) F Nasdaq
14,892.00 -31.75 (-0.21%) E-mini Russell 2000 Index Futur
1,737.00 -6.00 (-0.34%) Petróleo
84.42 +0.20 (+0.24%) Oro
1,837.30 +2.50 (+0.14%)
Despegar.com, Corp. (DESP)
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 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2023 | 6.82 | 6.90 | 6.76 | 6.76 | 6.76 | 116,613 |
| 03 oct 2023 | 7.28 | 7.28 | 6.83 | 6.84 | 6.84 | 166,600 |
| 02 oct 2023 | 7.20 | 7.27 | 7.08 | 7.26 | 7.26 | 270,000 |
| 29 sept 2023 | 7.14 | 7.41 | 7.14 | 7.25 | 7.25 | 161,100 |
| 28 sept 2023 | 7.03 | 7.14 | 6.96 | 7.09 | 7.09 | 164,900 |
| 27 sept 2023 | 7.15 | 7.18 | 6.99 | 7.01 | 7.01 | 159,500 |
| 26 sept 2023 | 7.20 | 7.28 | 7.11 | 7.11 | 7.11 | 125,800 |
| 25 sept 2023 | 7.17 | 7.26 | 7.09 | 7.25 | 7.25 | 145,500 |
| 22 sept 2023 | 7.28 | 7.35 | 7.16 | 7.23 | 7.23 | 172,000 |
| 21 sept 2023 | 7.19 | 7.28 | 7.14 | 7.27 | 7.27 | 145,500 |
| 20 sept 2023 | 7.44 | 7.54 | 7.25 | 7.28 | 7.28 | 166,500 |
| 19 sept 2023 | 7.45 | 7.50 | 7.42 | 7.48 | 7.48 | 170,200 |
| 18 sept 2023 | 7.43 | 7.60 | 7.37 | 7.46 | 7.46 | 259,500 |
| 15 sept 2023 | 7.49 | 7.70 | 7.43 | 7.54 | 7.54 | 509,900 |
| 14 sept 2023 | 7.45 | 7.58 | 7.38 | 7.55 | 7.55 | 258,500 |
| 13 sept 2023 | 7.81 | 7.88 | 7.52 | 7.53 | 7.53 | 118,700 |
| 12 sept 2023 | 7.85 | 7.94 | 7.74 | 7.81 | 7.81 | 253,800 |
| 11 sept 2023 | 8.15 | 8.19 | 7.85 | 7.87 | 7.87 | 162,200 |
| 08 sept 2023 | 7.91 | 8.10 | 7.82 | 8.07 | 8.07 | 242,000 |
| 07 sept 2023 | 7.89 | 7.91 | 7.65 | 7.90 | 7.90 | 127,400 |
| 06 sept 2023 | 7.95 | 8.03 | 7.87 | 7.98 | 7.98 | 184,000 |
| 05 sept 2023 | 8.20 | 8.20 | 7.92 | 7.96 | 7.96 | 212,100 |
| 01 sept 2023 | 8.06 | 8.33 | 8.03 | 8.24 | 8.24 | 276,600 |
| 31 ago 2023 | 7.88 | 7.95 | 7.61 | 7.95 | 7.95 | 323,800 |
| 30 ago 2023 | 7.95 | 8.01 | 7.77 | 7.88 | 7.88 | 91,000 |
| 29 ago 2023 | 7.91 | 8.04 | 7.81 | 7.97 | 7.97 | 114,500 |
| 28 ago 2023 | 7.89 | 8.07 | 7.79 | 7.89 | 7.89 | 159,200 |
| 25 ago 2023 | 7.96 | 8.05 | 7.76 | 7.83 | 7.83 | 129,600 |
| 24 ago 2023 | 8.17 | 8.22 | 7.87 | 7.91 | 7.91 | 123,300 |
| 23 ago 2023 | 8.19 | 8.28 | 8.02 | 8.17 | 8.17 | 266,100 |
| 22 ago 2023 | 8.12 | 8.22 | 7.94 | 8.21 | 8.21 | 171,700 |
| 21 ago 2023 | 7.87 | 8.11 | 7.74 | 8.11 | 8.11 | 186,500 |
| 18 ago 2023 | 7.59 | 7.94 | 7.34 | 7.86 | 7.86 | 261,400 |
| 17 ago 2023 | 9.20 | 9.45 | 7.57 | 7.71 | 7.71 | 538,600 |
| 16 ago 2023 | 8.12 | 8.40 | 8.12 | 8.26 | 8.26 | 270,400 |
| 15 ago 2023 | 8.23 | 8.33 | 8.03 | 8.07 | 8.07 | 132,000 |
| 14 ago 2023 | 8.48 | 8.48 | 7.76 | 8.24 | 8.24 | 303,700 |
| 11 ago 2023 | 8.25 | 9.11 | 8.04 | 8.60 | 8.60 | 742,800 |
| 10 ago 2023 | 7.94 | 8.15 | 7.80 | 8.11 | 8.11 | 140,500 |
| 09 ago 2023 | 8.21 | 8.21 | 7.84 | 7.92 | 7.92 | 107,700 |
| 08 ago 2023 | 8.28 | 8.29 | 8.02 | 8.18 | 8.18 | 129,300 |
| 07 ago 2023 | 8.45 | 8.53 | 8.08 | 8.27 | 8.27 | 183,300 |
| 04 ago 2023 | 7.80 | 8.49 | 7.76 | 8.45 | 8.45 | 594,100 |
| 03 ago 2023 | 7.63 | 7.76 | 7.53 | 7.71 | 7.71 | 316,200 |
| 02 ago 2023 | 8.01 | 8.01 | 7.61 | 7.65 | 7.65 | 227,800 |
| 01 ago 2023 | 7.95 | 8.10 | 7.81 | 8.08 | 8.08 | 255,900 |
| 31 jul 2023 | 7.84 | 8.12 | 7.84 | 7.93 | 7.93 | 240,100 |
| 28 jul 2023 | 7.50 | 8.05 | 7.50 | 7.82 | 7.82 | 218,000 |
| 27 jul 2023 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | 123,800 |
| 26 jul 2023 | 7.12 | 7.31 | 7.12 | 7.31 | 7.31 | 63,800 |
| 25 jul 2023 | 7.25 | 7.31 | 7.06 | 7.07 | 7.07 | 124,100 |
| 24 jul 2023 | 7.00 | 7.23 | 6.99 | 7.22 | 7.22 | 179,800 |
| 21 jul 2023 | 7.03 | 7.05 | 6.83 | 6.99 | 6.99 | 134,600 |
| 20 jul 2023 | 6.90 | 7.10 | 6.83 | 6.96 | 6.96 | 144,900 |
| 19 jul 2023 | 6.97 | 7.08 | 6.82 | 6.93 | 6.93 | 272,100 |
| 18 jul 2023 | 6.88 | 7.05 | 6.88 | 6.97 | 6.97 | 196,900 |
| 17 jul 2023 | 6.87 | 7.03 | 6.87 | 6.92 | 6.92 | 162,800 |
| 14 jul 2023 | 6.91 | 6.91 | 6.81 | 6.88 | 6.88 | 117,900 |
| 13 jul 2023 | 7.03 | 7.03 | 6.90 | 6.97 | 6.97 | 136,400 |
| 12 jul 2023 | 6.99 | 7.00 | 6.76 | 6.92 | 6.92 | 148,100 |
| 11 jul 2023 | 6.96 | 7.03 | 6.82 | 6.83 | 6.83 | 117,000 |
| 10 jul 2023 | 6.85 | 7.02 | 6.77 | 6.91 | 6.91 | 129,000 |
| 07 jul 2023 | 6.76 | 7.00 | 6.76 | 6.86 | 6.86 | 117,800 |
| 06 jul 2023 | 6.86 | 6.94 | 6.50 | 6.66 | 6.66 | 181,400 |
| 05 jul 2023 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | 164,300 |
| 03 jul 2023 | 6.98 | 7.11 | 6.98 | 7.03 | 7.03 | 88,300 |
| 30 jun 2023 | 7.23 | 7.23 | 7.01 | 7.05 | 7.05 | 136,600 |
| 29 jun 2023 | 7.26 | 7.49 | 7.06 | 7.10 | 7.10 | 203,000 |
| 28 jun 2023 | 7.19 | 7.48 | 7.19 | 7.21 | 7.21 | 147,600 |
| 27 jun 2023 | 7.27 | 7.27 | 7.01 | 7.20 | 7.20 | 205,800 |
| 26 jun 2023 | 7.29 | 7.56 | 7.25 | 7.27 | 7.27 | 147,800 |
| 23 jun 2023 | 7.26 | 7.40 | 7.07 | 7.34 | 7.34 | 174,700 |
| 22 jun 2023 | 7.14 | 7.72 | 7.11 | 7.41 | 7.41 | 302,300 |
| 21 jun 2023 | 7.09 | 7.26 | 6.98 | 6.98 | 6.98 | 144,200 |
| 20 jun 2023 | 6.99 | 7.16 | 6.90 | 7.12 | 7.12 | 161,200 |
| 16 jun 2023 | 7.14 | 7.14 | 6.90 | 7.01 | 7.01 | 321,500 |
| 15 jun 2023 | 6.81 | 7.15 | 6.75 | 7.13 | 7.13 | 175,800 |
| 14 jun 2023 | 7.24 | 7.31 | 6.81 | 6.86 | 6.86 | 137,700 |
| 13 jun 2023 | 7.30 | 7.30 | 7.15 | 7.26 | 7.26 | 117,200 |
| 12 jun 2023 | 7.04 | 7.27 | 7.04 | 7.12 | 7.12 | 121,200 |
| 09 jun 2023 | 6.96 | 7.24 | 6.90 | 7.04 | 7.04 | 200,800 |
| 08 jun 2023 | 7.08 | 7.08 | 6.84 | 6.91 | 6.91 | 176,400 |
| 07 jun 2023 | 6.95 | 7.17 | 6.95 | 7.12 | 7.12 | 179,600 |
| 06 jun 2023 | 6.44 | 6.94 | 6.44 | 6.87 | 6.87 | 160,300 |
| 05 jun 2023 | 6.62 | 6.66 | 6.45 | 6.46 | 6.46 | 250,300 |
| 02 jun 2023 | 6.72 | 6.82 | 6.54 | 6.65 | 6.65 | 337,800 |
| 01 jun 2023 | 6.41 | 6.71 | 6.27 | 6.64 | 6.64 | 184,600 |
| 31 may 2023 | 6.50 | 6.56 | 6.28 | 6.44 | 6.44 | 283,200 |
| 30 may 2023 | 6.64 | 6.88 | 6.37 | 6.47 | 6.47 | 444,000 |
| 26 may 2023 | 6.51 | 6.98 | 6.49 | 6.67 | 6.67 | 331,600 |
| 25 may 2023 | 5.90 | 6.59 | 5.85 | 6.51 | 6.51 | 634,800 |
| 24 may 2023 | 5.85 | 5.86 | 5.55 | 5.81 | 5.81 | 191,500 |
| 23 may 2023 | 5.88 | 6.04 | 5.80 | 5.90 | 5.90 | 173,800 |
| 22 may 2023 | 6.13 | 6.31 | 5.90 | 5.91 | 5.91 | 227,800 |
| 19 may 2023 | 6.27 | 6.35 | 6.06 | 6.12 | 6.12 | 371,100 |
| 18 may 2023 | 5.99 | 6.50 | 5.92 | 6.15 | 6.15 | 714,300 |
| 17 may 2023 | 5.37 | 5.92 | 5.35 | 5.90 | 5.90 | 211,100 |
| 16 may 2023 | 5.37 | 5.41 | 5.34 | 5.36 | 5.36 | 160,000 |
| 15 may 2023 | 5.30 | 5.44 | 5.28 | 5.37 | 5.37 | 272,900 |
| 12 may 2023 | 5.68 | 5.68 | 5.35 | 5.35 | 5.35 | 159,400 |
| *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.
