Yahoo

Correo

U.S. markets closed

F S&P 500
5,554.50
+8.50(+0.15%)
F Dow Jones
39,520.00
-30.00(-0.08%)
F Nasdaq
20,093.00
+53.50(+0.27%)
E-mini Russell 2000 Index Futur
2,064.20
+4.10(+0.20%)
Petróleo
81.88
+0.14(+0.17%)
Oro
2,338.20
+1.60(+0.07%)

Deutsche Post AG (DHLGY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

40.76

-0.17

(-0.42%)

Al cierre: 03:46PM EDT

Periodo de tiempo:

27 jun 2023 - 27 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 jun 2024	40.70	40.81	40.68	40.76	40.76	8,620
26 jun 2024	40.62	40.95	40.62	40.89	40.89	126,300
25 jun 2024	40.73	40.90	40.66	40.88	40.88	123,600
24 jun 2024	40.96	41.07	40.59	40.61	40.61	176,200
21 jun 2024	40.39	40.41	40.15	40.26	40.26	63,000
20 jun 2024	40.70	40.89	40.65	40.72	40.72	90,900
18 jun 2024	40.60	40.84	40.58	40.70	40.70	198,700
17 jun 2024	40.57	40.63	40.30	40.63	40.63	280,700
14 jun 2024	40.53	40.65	40.23	40.42	40.42	64,200
13 jun 2024	41.89	41.90	41.49	41.52	41.52	714,300
12 jun 2024	42.25	42.50	42.18	42.29	42.29	286,300
11 jun 2024	41.41	41.77	41.27	41.58	41.58	91,200
10 jun 2024	42.31	42.37	42.06	42.28	42.28	63,800
07 jun 2024	42.80	42.90	42.70	42.77	42.77	58,400
06 jun 2024	43.09	43.37	42.99	43.36	43.36	157,900
05 jun 2024	42.81	42.93	42.53	42.86	42.86	65,300
04 jun 2024	42.31	42.37	41.94	42.26	42.26	72,800
03 jun 2024	42.26	42.33	41.96	42.15	42.15	147,600
31 may 2024	41.83	42.16	41.74	42.16	42.16	206,100
30 may 2024	41.57	41.75	41.45	41.45	41.45	289,400
29 may 2024	41.71	41.97	41.53	41.62	41.62	100,900
28 may 2024	42.68	42.85	42.52	42.68	42.68	91,500
24 may 2024	42.33	42.47	42.18	42.36	42.36	87,700
23 may 2024	42.16	42.16	41.47	41.66	41.66	77,300
22 may 2024	42.44	42.60	42.15	42.37	42.37	55,300
21 may 2024	42.79	42.85	42.55	42.58	42.58	62,900
20 may 2024	43.46	43.50	43.34	43.44	43.44	124,800
17 may 2024	43.49	43.65	43.36	43.59	43.59	211,500
16 may 2024	43.70	43.96	43.58	43.70	43.70	72,500
15 may 2024	43.16	43.30	42.97	43.30	43.30	48,000
14 may 2024	42.83	42.90	42.55	42.67	42.67	306,600
13 may 2024	42.94	43.00	42.73	42.79	42.79	102,900
10 may 2024	42.93	42.93	42.55	42.79	42.79	111,900
09 may 2024	42.18	42.30	41.90	42.15	42.15	186,500
08 may 2024	41.14	41.30	41.04	41.24	41.24	99,300
07 may 2024	41.65	41.81	41.40	41.66	41.66	116,300
06 may 2024	41.32	41.86	41.32	41.54	41.54	343,100
06 may 2024	2.014 Dividendo
03 may 2024	43.44	44.03	43.12	43.69	41.68	369,600
02 may 2024	42.56	43.18	42.30	42.92	40.94	125,300
01 may 2024	41.00	42.98	41.00	42.83	40.86	37,700
30 abr 2024	42.19	42.42	41.83	41.83	39.90	51,500
29 abr 2024	41.47	41.92	41.47	41.72	39.80	166,600
26 abr 2024	41.82	41.82	41.31	41.71	39.79	150,300
25 abr 2024	40.98	40.98	40.57	40.85	38.97	111,400
24 abr 2024	41.52	41.52	41.01	41.20	39.30	55,100
23 abr 2024	41.64	42.01	41.64	42.00	40.06	593,100
22 abr 2024	40.94	41.49	40.89	41.47	39.56	294,400
19 abr 2024	40.88	41.05	40.75	40.95	39.06	119,600
18 abr 2024	40.86	41.02	40.65	40.67	38.80	181,900
17 abr 2024	40.99	41.06	40.66	40.81	38.93	179,500
16 abr 2024	41.00	41.00	40.52	40.67	38.80	459,500
15 abr 2024	41.92	41.92	41.21	41.33	39.42	214,600
12 abr 2024	41.48	41.65	41.07	41.10	39.21	101,100
11 abr 2024	41.97	42.13	41.58	42.01	40.07	184,000
10 abr 2024	42.01	42.07	41.64	41.90	39.97	259,800
09 abr 2024	42.94	42.94	42.47	42.62	40.66	182,200
08 abr 2024	42.69	43.04	42.66	42.80	40.83	1,320,700
05 abr 2024	42.54	42.54	42.12	42.36	40.41	501,400
04 abr 2024	43.30	43.56	42.76	43.00	41.02	743,000
03 abr 2024	42.35	42.99	42.35	42.83	40.86	295,300
02 abr 2024	42.65	42.65	42.13	42.31	40.36	97,600
01 abr 2024	43.16	43.42	42.76	42.95	40.97	84,400
28 mar 2024	42.96	43.16	42.93	43.08	41.09	79,400
27 mar 2024	43.60	43.96	43.60	43.92	41.90	58,400
26 mar 2024	43.85	43.85	43.38	43.38	41.38	76,100
25 mar 2024	43.31	43.31	43.06	43.15	41.16	93,400
22 mar 2024	43.35	43.45	42.92	43.02	41.04	64,900
21 mar 2024	42.76	42.76	42.21	42.30	40.35	80,500
20 mar 2024	42.09	42.80	42.09	42.73	40.76	41,100
19 mar 2024	42.13	42.31	42.05	42.19	40.25	393,900
18 mar 2024	41.93	42.15	41.68	41.81	39.88	537,600
15 mar 2024	42.47	42.73	42.34	42.65	40.68	50,600
14 mar 2024	42.32	42.48	41.82	42.04	40.10	86,800
13 mar 2024	42.50	42.67	42.36	42.53	40.57	62,200
12 mar 2024	42.32	42.59	42.10	42.58	40.62	62,700
11 mar 2024	42.29	42.50	42.11	42.16	40.22	196,400
08 mar 2024	42.28	42.32	41.95	42.06	40.12	242,700
07 mar 2024	42.37	43.25	42.37	43.21	41.22	284,900
06 mar 2024	42.34	42.84	42.25	42.69	40.72	102,200
05 mar 2024	45.14	45.49	45.04	45.13	43.05	54,300
04 mar 2024	45.69	46.14	45.69	45.97	43.85	45,800
01 mar 2024	46.10	46.28	45.78	46.12	43.99	44,600
29 feb 2024	46.51	46.68	46.26	46.45	44.31	83,700
28 feb 2024	46.66	46.89	46.58	46.83	44.67	64,100
27 feb 2024	46.45	46.61	46.42	46.60	44.45	46,800
26 feb 2024	46.80	46.80	46.49	46.58	44.43	40,500
23 feb 2024	46.82	47.16	46.82	46.98	44.81	61,200
22 feb 2024	46.85	47.25	46.85	47.15	44.98	49,100
21 feb 2024	46.60	46.81	46.46	46.81	44.65	47,600
20 feb 2024	46.56	46.64	46.29	46.46	44.32	54,900
16 feb 2024	45.84	46.15	45.81	45.94	43.82	36,600
15 feb 2024	45.84	46.02	45.63	45.93	43.81	40,500
14 feb 2024	44.68	45.38	44.68	45.30	43.21	35,200
13 feb 2024	44.97	45.11	44.54	44.76	42.70	55,300
12 feb 2024	45.51	45.67	45.41	45.51	43.41	55,500
09 feb 2024	45.91	45.91	45.59	45.89	43.77	36,300
08 feb 2024	45.93	46.12	45.90	46.09	43.97	37,500
07 feb 2024	45.96	46.00	45.23	45.34	43.25	67,600
06 feb 2024	46.97	47.70	46.50	46.78	44.62	50,600
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...

F S&P 5005,554.50+8.50(+0.15%)

F Dow Jones39,520.00-30.00(-0.08%)

F Nasdaq20,093.00+53.50(+0.27%)

E-mini Russell 2000 Index Futur2,064.20+4.10(+0.20%)

Petróleo81.88+0.14(+0.17%)

Oro2,338.20+1.60(+0.07%)

Deutsche Post AG (DHLGY)

F S&P 500
5,554.50
+8.50(+0.15%)

F Dow Jones
39,520.00
-30.00(-0.08%)

F Nasdaq
20,093.00
+53.50(+0.27%)

E-mini Russell 2000 Index Futur
2,064.20
+4.10(+0.20%)

Petróleo
81.88
+0.14(+0.17%)

Oro
2,338.20
+1.60(+0.07%)