U.S. markets open in 8 hours 56 minutes
F S&P 500
5,212.00 -1.75 (-0.03%) F Dow Jones
39,012.00 -15.00 (-0.04%) F Nasdaq
18,192.00 -7.50 (-0.04%) E-mini Russell 2000 Index Futur
2,072.10 -4.60 (-0.22%) Petróleo
78.05 -0.33 (-0.42%) Oro
2,326.90 +2.70 (+0.12%)
Diamond Hill Investment Group, Inc. (DHIL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 152.50 | 152.50 | 150.91 | 150.91 | 150.91 | 8,000 |
| 06 may 2024 | 152.23 | 153.09 | 151.22 | 152.20 | 152.20 | 12,800 |
| 03 may 2024 | 153.67 | 153.67 | 150.52 | 151.90 | 151.90 | 16,700 |
| 02 may 2024 | 150.62 | 152.53 | 150.62 | 151.92 | 151.92 | 15,600 |
| 01 may 2024 | 150.20 | 152.32 | 149.15 | 150.50 | 150.50 | 18,500 |
| 30 abr 2024 | 149.44 | 150.97 | 149.22 | 149.22 | 149.22 | 8,800 |
| 29 abr 2024 | 152.22 | 152.22 | 149.28 | 150.27 | 150.27 | 9,200 |
| 26 abr 2024 | 150.40 | 152.79 | 149.20 | 151.49 | 151.49 | 8,300 |
| 25 abr 2024 | 148.92 | 150.98 | 148.84 | 150.98 | 150.98 | 10,500 |
| 24 abr 2024 | 152.36 | 153.03 | 151.01 | 151.70 | 151.70 | 10,300 |
| 23 abr 2024 | 152.61 | 154.11 | 151.37 | 151.37 | 151.37 | 9,400 |
| 22 abr 2024 | 150.12 | 153.76 | 150.00 | 151.86 | 151.86 | 27,800 |
| 19 abr 2024 | 147.80 | 151.55 | 147.80 | 150.83 | 150.83 | 10,700 |
| 18 abr 2024 | 147.96 | 148.50 | 147.96 | 148.40 | 148.40 | 8,800 |
| 17 abr 2024 | 149.48 | 150.55 | 147.89 | 147.89 | 147.89 | 17,000 |
| 16 abr 2024 | 149.11 | 150.81 | 149.11 | 149.26 | 149.26 | 8,800 |
| 15 abr 2024 | 149.51 | 149.86 | 148.74 | 149.41 | 149.41 | 10,800 |
| 12 abr 2024 | 148.25 | 151.53 | 148.25 | 150.57 | 150.57 | 13,000 |
| 11 abr 2024 | 149.95 | 150.47 | 149.76 | 150.11 | 150.11 | 10,800 |
| 10 abr 2024 | 150.48 | 150.49 | 149.30 | 150.45 | 150.45 | 13,500 |
| 09 abr 2024 | 152.72 | 153.00 | 152.14 | 152.45 | 152.45 | 7,800 |
| 08 abr 2024 | 150.79 | 153.94 | 150.79 | 152.22 | 152.22 | 12,200 |
| 05 abr 2024 | 148.26 | 150.75 | 148.26 | 149.46 | 149.46 | 12,000 |
| 04 abr 2024 | 151.94 | 152.00 | 149.57 | 150.11 | 150.11 | 12,800 |
| 03 abr 2024 | 149.15 | 150.78 | 149.15 | 149.31 | 149.31 | 10,600 |
| 02 abr 2024 | 149.17 | 150.48 | 148.46 | 149.09 | 149.09 | 14,100 |
| 01 abr 2024 | 152.60 | 152.60 | 150.59 | 150.59 | 150.59 | 12,200 |
| 28 mar 2024 | 153.88 | 154.19 | 151.98 | 154.17 | 154.17 | 25,100 |
| 27 mar 2024 | 151.98 | 153.63 | 151.00 | 153.02 | 153.02 | 26,600 |
| 26 mar 2024 | 153.63 | 153.63 | 149.74 | 149.74 | 149.74 | 22,400 |
| 25 mar 2024 | 149.84 | 151.51 | 149.80 | 151.08 | 151.08 | 13,500 |
| 22 mar 2024 | 150.89 | 152.01 | 149.18 | 150.37 | 150.37 | 13,900 |
| 21 mar 2024 | 151.82 | 152.25 | 148.54 | 151.32 | 151.32 | 27,400 |
| 20 mar 2024 | 151.04 | 153.09 | 149.70 | 151.84 | 151.84 | 10,000 |
| 19 mar 2024 | 146.00 | 152.00 | 146.00 | 150.79 | 150.79 | 18,300 |
| 18 mar 2024 | 150.73 | 151.62 | 149.29 | 149.71 | 149.71 | 19,800 |
| 15 mar 2024 | 149.00 | 151.75 | 149.00 | 149.95 | 149.95 | 32,200 |
| 14 mar 2024 | 151.56 | 151.98 | 149.20 | 150.19 | 150.19 | 20,800 |
| 13 mar 2024 | 153.01 | 155.44 | 153.01 | 153.58 | 153.58 | 15,200 |
| 12 mar 2024 | 152.77 | 153.38 | 150.72 | 152.92 | 152.92 | 24,800 |
| 11 mar 2024 | 152.45 | 154.00 | 150.88 | 153.50 | 153.50 | 21,100 |
| 08 mar 2024 | 153.58 | 155.20 | 150.92 | 151.53 | 151.53 | 28,800 |
| 08 mar 2024 | 1.5 Dividendo | |||||
| 07 mar 2024 | 155.20 | 156.46 | 151.50 | 153.83 | 152.33 | 30,600 |
| 06 mar 2024 | 153.27 | 153.73 | 151.46 | 153.73 | 152.23 | 15,300 |
| 05 mar 2024 | 154.70 | 156.60 | 151.90 | 152.10 | 150.62 | 27,200 |
| 04 mar 2024 | 153.02 | 155.72 | 152.60 | 153.19 | 151.70 | 19,500 |
| 01 mar 2024 | 145.00 | 152.45 | 144.63 | 151.80 | 150.32 | 24,500 |
| 29 feb 2024 | 148.59 | 150.77 | 144.35 | 144.68 | 143.27 | 34,200 |
| 28 feb 2024 | 146.50 | 147.30 | 146.50 | 147.22 | 145.78 | 5,400 |
| 27 feb 2024 | 150.00 | 150.37 | 145.34 | 146.70 | 145.27 | 27,200 |
| 26 feb 2024 | 148.40 | 150.06 | 147.33 | 150.06 | 148.60 | 13,900 |
| 23 feb 2024 | 150.66 | 150.66 | 148.72 | 149.81 | 148.35 | 6,300 |
| 22 feb 2024 | 149.31 | 150.12 | 146.28 | 147.99 | 146.55 | 28,800 |
| 21 feb 2024 | 151.54 | 153.39 | 148.18 | 148.18 | 146.74 | 7,800 |
| 20 feb 2024 | 151.79 | 152.37 | 150.08 | 150.70 | 149.23 | 18,400 |
| 16 feb 2024 | 155.63 | 155.63 | 152.95 | 153.49 | 151.99 | 13,900 |
| 15 feb 2024 | 155.85 | 156.90 | 151.52 | 154.90 | 153.39 | 25,300 |
| 14 feb 2024 | 152.80 | 156.52 | 151.78 | 155.35 | 153.84 | 32,500 |
| 13 feb 2024 | 162.42 | 162.42 | 151.15 | 151.56 | 150.08 | 39,000 |
| 12 feb 2024 | 161.75 | 165.50 | 161.75 | 165.21 | 163.60 | 7,600 |
| 09 feb 2024 | 160.00 | 162.30 | 160.00 | 160.21 | 158.65 | 8,600 |
| 08 feb 2024 | 155.34 | 159.49 | 151.25 | 159.49 | 157.93 | 26,900 |
| 07 feb 2024 | 156.21 | 159.14 | 156.04 | 156.78 | 155.25 | 20,200 |
| 06 feb 2024 | 154.43 | 156.48 | 154.16 | 155.74 | 154.22 | 12,800 |
| 05 feb 2024 | 151.11 | 154.87 | 151.11 | 154.87 | 153.36 | 16,200 |
| 02 feb 2024 | 156.91 | 157.72 | 153.06 | 154.66 | 153.15 | 25,300 |
| 01 feb 2024 | 159.00 | 161.72 | 157.60 | 158.59 | 157.04 | 32,200 |
| 31 ene 2024 | 163.39 | 163.40 | 159.53 | 159.53 | 157.97 | 10,100 |
| 30 ene 2024 | 166.68 | 166.68 | 164.03 | 164.60 | 162.99 | 3,900 |
| 29 ene 2024 | 163.32 | 166.20 | 161.35 | 166.00 | 164.38 | 12,600 |
| 26 ene 2024 | 165.10 | 165.10 | 161.77 | 162.99 | 161.40 | 8,700 |
| 25 ene 2024 | 164.21 | 166.53 | 164.21 | 166.53 | 164.91 | 7,000 |
| 24 ene 2024 | 160.09 | 163.58 | 160.09 | 163.12 | 161.53 | 9,100 |
| 23 ene 2024 | 163.08 | 163.50 | 161.17 | 162.00 | 160.42 | 12,400 |
| 22 ene 2024 | 160.95 | 163.13 | 160.95 | 163.13 | 161.54 | 7,100 |
| 19 ene 2024 | 160.73 | 161.85 | 159.30 | 160.72 | 159.15 | 6,000 |
| 18 ene 2024 | 161.10 | 163.06 | 159.05 | 159.66 | 158.10 | 11,000 |
| 17 ene 2024 | 159.14 | 161.99 | 159.07 | 161.00 | 159.43 | 7,900 |
| 16 ene 2024 | 158.25 | 160.45 | 158.25 | 159.00 | 157.45 | 8,400 |
| 12 ene 2024 | 158.10 | 160.66 | 157.36 | 160.66 | 159.09 | 12,600 |
| 11 ene 2024 | 158.37 | 158.91 | 158.00 | 158.01 | 156.47 | 7,400 |
| 10 ene 2024 | 160.19 | 160.83 | 159.94 | 160.83 | 159.26 | 8,500 |
| 09 ene 2024 | 160.03 | 161.49 | 156.68 | 159.60 | 158.04 | 9,800 |
| 08 ene 2024 | 159.95 | 161.70 | 159.50 | 161.70 | 160.12 | 13,200 |
| 05 ene 2024 | 160.45 | 161.46 | 160.11 | 160.11 | 158.55 | 8,200 |
| 04 ene 2024 | 161.89 | 161.89 | 159.85 | 160.60 | 159.03 | 7,000 |
| 03 ene 2024 | 164.67 | 166.01 | 159.85 | 160.31 | 158.75 | 15,500 |
| 02 ene 2024 | 165.65 | 166.16 | 163.64 | 164.69 | 163.08 | 11,300 |
| 29 dic 2023 | 164.70 | 165.60 | 162.43 | 165.59 | 163.98 | 14,700 |
| 28 dic 2023 | 165.56 | 166.48 | 165.48 | 165.48 | 163.87 | 8,800 |
| 27 dic 2023 | 165.66 | 166.40 | 164.50 | 165.58 | 163.97 | 9,800 |
| 26 dic 2023 | 166.25 | 168.36 | 166.04 | 167.10 | 165.47 | 5,400 |
| 22 dic 2023 | 166.07 | 167.85 | 166.07 | 166.33 | 164.71 | 9,700 |
| 21 dic 2023 | 169.00 | 169.30 | 166.10 | 166.59 | 164.97 | 11,500 |
| 20 dic 2023 | 168.22 | 172.40 | 166.98 | 168.12 | 166.48 | 12,200 |
| 19 dic 2023 | 169.99 | 170.00 | 167.43 | 169.12 | 167.47 | 14,400 |
| 18 dic 2023 | 168.57 | 169.99 | 167.15 | 169.50 | 167.85 | 8,500 |
| 15 dic 2023 | 171.96 | 173.98 | 167.00 | 167.00 | 165.37 | 33,600 |
| 14 dic 2023 | 172.00 | 173.50 | 171.24 | 171.90 | 170.22 | 12,300 |
| *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.