Definitive Healthcare Corp. (DH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:30PM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 7.34 | 7.47 | 7.22 | 7.32 | 7.32 | 291,031 |
| 06 may 2024 | 7.10 | 7.36 | 7.03 | 7.34 | 7.34 | 389,500 |
| 03 may 2024 | 7.17 | 7.20 | 6.97 | 7.03 | 7.03 | 288,400 |
| 02 may 2024 | 7.05 | 7.07 | 6.87 | 6.99 | 6.99 | 312,500 |
| 01 may 2024 | 6.94 | 7.20 | 6.87 | 6.97 | 6.97 | 277,100 |
| 30 abr 2024 | 7.04 | 7.07 | 6.92 | 6.94 | 6.94 | 294,500 |
| 29 abr 2024 | 7.01 | 7.28 | 7.01 | 7.15 | 7.15 | 294,700 |
| 26 abr 2024 | 6.77 | 6.99 | 6.74 | 6.99 | 6.99 | 437,500 |
| 25 abr 2024 | 7.10 | 7.14 | 6.66 | 6.73 | 6.73 | 384,300 |
| 24 abr 2024 | 7.24 | 7.29 | 7.00 | 7.25 | 7.25 | 691,400 |
| 23 abr 2024 | 7.30 | 7.57 | 7.24 | 7.27 | 7.27 | 733,100 |
| 22 abr 2024 | 7.11 | 7.35 | 7.02 | 7.33 | 7.33 | 1,083,100 |
| 19 abr 2024 | 6.99 | 7.08 | 6.97 | 7.06 | 7.06 | 533,000 |
| 18 abr 2024 | 7.18 | 7.42 | 7.03 | 7.04 | 7.04 | 413,100 |
| 17 abr 2024 | 7.29 | 7.31 | 7.07 | 7.19 | 7.19 | 478,600 |
| 16 abr 2024 | 7.01 | 7.39 | 6.98 | 7.31 | 7.31 | 2,111,700 |
| 15 abr 2024 | 7.37 | 7.37 | 6.92 | 7.09 | 7.09 | 371,400 |
| 12 abr 2024 | 7.63 | 7.66 | 7.27 | 7.35 | 7.35 | 310,500 |
| 11 abr 2024 | 7.78 | 7.82 | 7.63 | 7.68 | 7.68 | 286,200 |
| 10 abr 2024 | 7.57 | 7.74 | 7.54 | 7.73 | 7.73 | 396,700 |
| 09 abr 2024 | 7.83 | 7.98 | 7.80 | 7.86 | 7.86 | 424,200 |
| 08 abr 2024 | 7.98 | 8.02 | 7.78 | 7.80 | 7.80 | 363,400 |
| 05 abr 2024 | 7.94 | 8.09 | 7.87 | 7.92 | 7.92 | 277,200 |
| 04 abr 2024 | 8.14 | 8.33 | 7.96 | 8.01 | 8.01 | 576,600 |
| 03 abr 2024 | 7.63 | 8.05 | 7.60 | 8.02 | 8.02 | 592,300 |
| 02 abr 2024 | 7.71 | 7.86 | 7.59 | 7.71 | 7.71 | 437,400 |
| 01 abr 2024 | 8.18 | 8.35 | 7.89 | 8.00 | 8.00 | 582,700 |
| 28 mar 2024 | 7.88 | 8.15 | 7.88 | 8.07 | 8.07 | 622,200 |
| 27 mar 2024 | 7.89 | 8.06 | 7.83 | 7.91 | 7.91 | 354,100 |
| 26 mar 2024 | 7.96 | 7.96 | 7.75 | 7.78 | 7.78 | 401,200 |
| 25 mar 2024 | 7.66 | 7.96 | 7.66 | 7.86 | 7.86 | 493,700 |
| 22 mar 2024 | 7.82 | 7.86 | 7.60 | 7.61 | 7.61 | 275,200 |
| 21 mar 2024 | 8.09 | 8.17 | 7.87 | 7.91 | 7.91 | 343,300 |
| 20 mar 2024 | 7.86 | 8.11 | 7.75 | 8.02 | 8.02 | 389,200 |
| 19 mar 2024 | 7.96 | 8.07 | 7.82 | 7.85 | 7.85 | 570,800 |
| 18 mar 2024 | 7.92 | 8.10 | 7.81 | 8.05 | 8.05 | 403,700 |
| 15 mar 2024 | 8.06 | 8.22 | 7.81 | 7.89 | 7.89 | 641,700 |
| 14 mar 2024 | 7.96 | 8.19 | 7.96 | 8.09 | 8.09 | 411,600 |
| 13 mar 2024 | 8.22 | 8.36 | 8.14 | 8.19 | 8.19 | 298,300 |
| 12 mar 2024 | 8.40 | 8.41 | 8.15 | 8.22 | 8.22 | 255,200 |
| 11 mar 2024 | 8.43 | 8.70 | 8.28 | 8.37 | 8.37 | 327,200 |
| 08 mar 2024 | 8.44 | 8.71 | 8.44 | 8.48 | 8.48 | 266,100 |
| 07 mar 2024 | 8.21 | 8.49 | 8.21 | 8.38 | 8.38 | 255,300 |
| 06 mar 2024 | 8.45 | 8.45 | 8.08 | 8.14 | 8.14 | 431,900 |
| 05 mar 2024 | 8.82 | 8.82 | 8.32 | 8.35 | 8.35 | 423,800 |
| 04 mar 2024 | 9.01 | 9.11 | 8.83 | 8.92 | 8.92 | 591,100 |
| 01 mar 2024 | 9.57 | 9.63 | 8.70 | 8.97 | 8.97 | 740,900 |
| 29 feb 2024 | 9.98 | 10.62 | 9.14 | 9.52 | 9.52 | 1,262,300 |
| 28 feb 2024 | 9.17 | 9.35 | 9.05 | 9.20 | 9.20 | 478,500 |
| 27 feb 2024 | 9.31 | 9.60 | 9.23 | 9.31 | 9.31 | 554,700 |
| 26 feb 2024 | 9.10 | 9.25 | 8.90 | 9.15 | 9.15 | 473,700 |
| 23 feb 2024 | 9.24 | 9.32 | 9.07 | 9.16 | 9.16 | 375,700 |
| 22 feb 2024 | 9.35 | 9.40 | 9.13 | 9.25 | 9.25 | 417,100 |
| 21 feb 2024 | 9.58 | 9.58 | 9.14 | 9.22 | 9.22 | 396,100 |
| 20 feb 2024 | 9.81 | 9.93 | 9.67 | 9.72 | 9.72 | 408,200 |
| 16 feb 2024 | 10.05 | 10.21 | 9.85 | 9.99 | 9.99 | 827,000 |
| 15 feb 2024 | 9.78 | 10.30 | 9.73 | 10.26 | 10.26 | 766,100 |
| 14 feb 2024 | 9.38 | 9.73 | 9.16 | 9.61 | 9.61 | 530,800 |
| 13 feb 2024 | 9.13 | 9.37 | 9.11 | 9.19 | 9.19 | 499,300 |
| 12 feb 2024 | 9.36 | 9.74 | 9.36 | 9.62 | 9.62 | 517,000 |
| 09 feb 2024 | 9.13 | 9.34 | 9.00 | 9.34 | 9.34 | 521,100 |
| 08 feb 2024 | 8.68 | 9.17 | 8.53 | 9.06 | 9.06 | 675,100 |
| 07 feb 2024 | 8.76 | 8.76 | 8.34 | 8.58 | 8.58 | 652,300 |
| 06 feb 2024 | 8.37 | 8.90 | 8.37 | 8.71 | 8.71 | 508,400 |
| 05 feb 2024 | 8.56 | 8.56 | 8.26 | 8.30 | 8.30 | 424,600 |
| 02 feb 2024 | 8.44 | 8.77 | 8.30 | 8.61 | 8.61 | 1,106,000 |
| 01 feb 2024 | 8.59 | 8.77 | 8.54 | 8.59 | 8.59 | 472,000 |
| 31 ene 2024 | 9.01 | 9.01 | 8.50 | 8.50 | 8.50 | 430,300 |
| 30 ene 2024 | 9.36 | 9.36 | 8.93 | 9.03 | 9.03 | 495,300 |
| 29 ene 2024 | 9.13 | 9.37 | 8.61 | 9.36 | 9.36 | 443,700 |
| 26 ene 2024 | 9.24 | 9.26 | 8.98 | 9.12 | 9.12 | 479,600 |
| 25 ene 2024 | 9.41 | 9.55 | 9.19 | 9.21 | 9.21 | 338,800 |
| 24 ene 2024 | 9.43 | 9.47 | 9.19 | 9.26 | 9.26 | 388,400 |
| 23 ene 2024 | 9.46 | 9.46 | 9.12 | 9.24 | 9.24 | 378,900 |
| 22 ene 2024 | 8.96 | 9.34 | 8.96 | 9.29 | 9.29 | 626,900 |
| 19 ene 2024 | 8.37 | 8.80 | 8.16 | 8.70 | 8.70 | 545,600 |
| 18 ene 2024 | 8.73 | 8.75 | 8.15 | 8.25 | 8.25 | 1,006,900 |
| 17 ene 2024 | 7.76 | 8.75 | 7.75 | 8.59 | 8.59 | 2,069,400 |
| 16 ene 2024 | 9.38 | 9.41 | 9.11 | 9.19 | 9.19 | 736,900 |
| 12 ene 2024 | 9.53 | 9.64 | 9.32 | 9.41 | 9.41 | 525,800 |
| 11 ene 2024 | 9.08 | 9.58 | 8.78 | 9.40 | 9.40 | 842,700 |
| 10 ene 2024 | 9.34 | 9.38 | 9.02 | 9.08 | 9.08 | 466,900 |
| 09 ene 2024 | 9.24 | 9.56 | 9.03 | 9.36 | 9.36 | 590,500 |
| 08 ene 2024 | 9.05 | 9.58 | 8.89 | 9.44 | 9.44 | 875,700 |
| 05 ene 2024 | 8.23 | 9.06 | 8.23 | 9.00 | 9.00 | 1,208,200 |
| 04 ene 2024 | 9.70 | 9.70 | 8.64 | 8.83 | 8.83 | 1,304,100 |
| 03 ene 2024 | 9.92 | 9.96 | 9.61 | 9.68 | 9.68 | 789,300 |
| 02 ene 2024 | 9.82 | 10.48 | 9.70 | 10.15 | 10.15 | 635,300 |
| 29 dic 2023 | 10.21 | 10.39 | 9.91 | 9.94 | 9.94 | 385,600 |
| 28 dic 2023 | 10.03 | 10.21 | 10.03 | 10.21 | 10.21 | 468,100 |
| 27 dic 2023 | 10.19 | 10.29 | 9.93 | 10.13 | 10.13 | 410,100 |
| 26 dic 2023 | 9.93 | 10.20 | 9.77 | 10.13 | 10.13 | 431,100 |
| 22 dic 2023 | 9.61 | 9.88 | 9.61 | 9.79 | 9.79 | 381,100 |
| 21 dic 2023 | 9.64 | 9.76 | 9.51 | 9.59 | 9.59 | 560,300 |
| 20 dic 2023 | 9.45 | 9.66 | 8.81 | 9.50 | 9.50 | 909,900 |
| 19 dic 2023 | 9.23 | 9.83 | 9.23 | 9.52 | 9.52 | 810,200 |
| 18 dic 2023 | 8.91 | 9.23 | 8.66 | 9.07 | 9.07 | 591,400 |
| 15 dic 2023 | 9.19 | 9.19 | 8.79 | 8.82 | 8.82 | 941,600 |
| 14 dic 2023 | 9.01 | 9.38 | 8.87 | 9.03 | 9.03 | 734,400 |
| 13 dic 2023 | 8.50 | 8.87 | 8.35 | 8.85 | 8.85 | 564,500 |
| *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.