DraftKings Inc. (DKNG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:52PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 41.52 | 42.46 | 40.23 | 40.54 | 40.54 | 9,670,296 |
| 18 abr 2024 | 42.33 | 42.53 | 41.30 | 41.64 | 41.64 | 10,902,800 |
| 17 abr 2024 | 45.07 | 45.69 | 42.12 | 42.21 | 42.21 | 13,366,100 |
| 16 abr 2024 | 44.40 | 45.47 | 43.63 | 44.94 | 44.94 | 10,623,600 |
| 15 abr 2024 | 44.76 | 45.45 | 43.33 | 43.72 | 43.72 | 7,450,700 |
| 12 abr 2024 | 44.64 | 45.04 | 44.07 | 44.22 | 44.22 | 6,668,300 |
| 11 abr 2024 | 44.92 | 45.77 | 44.15 | 45.44 | 45.44 | 5,145,200 |
| 10 abr 2024 | 44.47 | 45.92 | 44.47 | 44.98 | 44.98 | 7,650,900 |
| 09 abr 2024 | 45.39 | 45.65 | 44.48 | 45.54 | 45.54 | 7,170,700 |
| 08 abr 2024 | 47.20 | 47.44 | 45.22 | 45.51 | 45.51 | 10,143,300 |
| 05 abr 2024 | 45.31 | 47.34 | 45.05 | 47.20 | 47.20 | 12,982,300 |
| 04 abr 2024 | 45.32 | 47.74 | 45.28 | 45.37 | 45.37 | 16,472,500 |
| 03 abr 2024 | 44.39 | 45.19 | 44.15 | 44.76 | 44.76 | 8,259,200 |
| 02 abr 2024 | 44.00 | 44.85 | 43.56 | 44.71 | 44.71 | 10,422,800 |
| 01 abr 2024 | 45.38 | 45.53 | 44.06 | 44.94 | 44.94 | 9,038,800 |
| 28 mar 2024 | 46.04 | 46.27 | 44.76 | 45.41 | 45.41 | 11,663,900 |
| 27 mar 2024 | 49.23 | 49.57 | 44.41 | 45.35 | 45.35 | 30,426,700 |
| 26 mar 2024 | 48.23 | 49.26 | 48.12 | 48.68 | 48.68 | 9,797,600 |
| 25 mar 2024 | 46.96 | 47.64 | 46.32 | 47.32 | 47.32 | 7,830,300 |
| 22 mar 2024 | 47.71 | 48.58 | 47.12 | 47.20 | 47.20 | 9,586,500 |
| 21 mar 2024 | 46.76 | 48.90 | 46.39 | 47.95 | 47.95 | 15,299,600 |
| 20 mar 2024 | 44.00 | 46.31 | 43.95 | 46.27 | 46.27 | 16,165,900 |
| 19 mar 2024 | 43.21 | 43.82 | 42.12 | 43.78 | 43.78 | 9,023,900 |
| 18 mar 2024 | 42.14 | 43.83 | 41.86 | 43.52 | 43.52 | 12,015,800 |
| 15 mar 2024 | 41.67 | 42.57 | 41.59 | 41.78 | 41.78 | 8,649,200 |
| 14 mar 2024 | 42.10 | 42.50 | 41.40 | 42.11 | 42.11 | 6,405,600 |
| 13 mar 2024 | 42.34 | 43.68 | 42.19 | 42.24 | 42.24 | 8,342,400 |
| 12 mar 2024 | 41.78 | 42.52 | 41.51 | 42.34 | 42.34 | 8,393,800 |
| 11 mar 2024 | 41.41 | 42.19 | 40.56 | 41.62 | 41.62 | 7,404,700 |
| 08 mar 2024 | 42.69 | 43.68 | 41.52 | 41.74 | 41.74 | 10,321,500 |
| 07 mar 2024 | 42.06 | 43.11 | 41.65 | 42.58 | 42.58 | 7,887,900 |
| 06 mar 2024 | 43.28 | 43.55 | 41.57 | 41.63 | 41.63 | 7,788,000 |
| 05 mar 2024 | 44.37 | 44.45 | 42.16 | 42.62 | 42.62 | 9,287,600 |
| 04 mar 2024 | 43.50 | 45.24 | 43.03 | 44.87 | 44.87 | 13,639,800 |
| 01 mar 2024 | 43.43 | 43.65 | 42.72 | 43.53 | 43.53 | 6,381,300 |
| 29 feb 2024 | 42.81 | 43.60 | 42.35 | 43.32 | 43.32 | 9,665,100 |
| 28 feb 2024 | 41.10 | 42.61 | 41.07 | 42.33 | 42.33 | 8,178,200 |
| 27 feb 2024 | 40.79 | 42.38 | 40.68 | 41.48 | 41.48 | 10,007,500 |
| 26 feb 2024 | 41.14 | 41.34 | 40.29 | 40.35 | 40.35 | 10,031,200 |
| 23 feb 2024 | 41.94 | 42.60 | 41.04 | 41.28 | 41.28 | 15,689,900 |
| 22 feb 2024 | 42.00 | 42.35 | 40.07 | 40.84 | 40.84 | 12,686,700 |
| 21 feb 2024 | 41.05 | 41.58 | 40.42 | 40.75 | 40.75 | 12,370,900 |
| 20 feb 2024 | 43.95 | 44.12 | 40.95 | 41.32 | 41.32 | 18,770,100 |
| 16 feb 2024 | 42.00 | 45.62 | 41.58 | 44.57 | 44.57 | 33,951,600 |
| 15 feb 2024 | 44.28 | 44.95 | 43.71 | 44.46 | 44.46 | 23,480,200 |
| 14 feb 2024 | 43.19 | 44.00 | 42.85 | 43.88 | 43.88 | 10,661,800 |
| 13 feb 2024 | 42.00 | 43.43 | 41.25 | 42.69 | 42.69 | 13,093,000 |
| 12 feb 2024 | 42.14 | 43.77 | 41.29 | 43.61 | 43.61 | 15,520,400 |
| 09 feb 2024 | 42.93 | 44.04 | 42.78 | 43.38 | 43.38 | 15,681,700 |
| 08 feb 2024 | 42.92 | 43.46 | 42.60 | 42.81 | 42.81 | 10,786,400 |
| 07 feb 2024 | 41.99 | 42.63 | 41.53 | 42.60 | 42.60 | 9,010,200 |
| 06 feb 2024 | 42.16 | 42.45 | 41.41 | 41.74 | 41.74 | 10,630,300 |
| 05 feb 2024 | 41.55 | 42.08 | 41.02 | 41.95 | 41.95 | 11,129,000 |
| 02 feb 2024 | 40.13 | 42.02 | 40.07 | 41.59 | 41.59 | 13,368,700 |
| 01 feb 2024 | 39.41 | 40.66 | 38.72 | 40.65 | 40.65 | 10,900,300 |
| 31 ene 2024 | 39.81 | 40.43 | 39.04 | 39.05 | 39.05 | 10,725,900 |
| 30 ene 2024 | 40.00 | 40.54 | 39.63 | 40.29 | 40.29 | 13,174,600 |
| 29 ene 2024 | 38.70 | 40.19 | 37.73 | 39.91 | 39.91 | 17,802,300 |
| 26 ene 2024 | 38.84 | 38.94 | 38.18 | 38.48 | 38.48 | 7,594,400 |
| 25 ene 2024 | 38.74 | 38.95 | 38.18 | 38.69 | 38.69 | 8,599,500 |
| 24 ene 2024 | 38.85 | 40.00 | 38.09 | 38.46 | 38.46 | 23,520,500 |
| 23 ene 2024 | 38.09 | 38.80 | 37.64 | 38.29 | 38.29 | 9,416,800 |
| 22 ene 2024 | 38.06 | 38.47 | 37.42 | 37.94 | 37.94 | 9,967,300 |
| 19 ene 2024 | 37.89 | 38.15 | 36.75 | 37.62 | 37.62 | 14,736,900 |
| 18 ene 2024 | 37.20 | 37.87 | 36.44 | 37.54 | 37.54 | 26,372,500 |
| 17 ene 2024 | 33.57 | 35.53 | 33.45 | 35.07 | 35.07 | 20,757,100 |
| 16 ene 2024 | 32.58 | 33.90 | 32.56 | 33.66 | 33.66 | 7,881,700 |
| 12 ene 2024 | 33.38 | 33.72 | 32.63 | 32.95 | 32.95 | 7,743,800 |
| 11 ene 2024 | 33.37 | 33.58 | 32.40 | 33.43 | 33.43 | 7,814,100 |
| 10 ene 2024 | 34.19 | 34.28 | 33.38 | 33.57 | 33.57 | 8,623,700 |
| 09 ene 2024 | 33.75 | 34.83 | 33.66 | 34.24 | 34.24 | 11,653,700 |
| 08 ene 2024 | 33.49 | 33.90 | 33.05 | 33.61 | 33.61 | 11,280,000 |
| 05 ene 2024 | 32.66 | 33.39 | 32.54 | 33.18 | 33.18 | 7,691,400 |
| 04 ene 2024 | 32.01 | 33.59 | 31.98 | 32.88 | 32.88 | 11,181,100 |
| 03 ene 2024 | 32.85 | 33.46 | 32.04 | 32.21 | 32.21 | 13,075,200 |
| 02 ene 2024 | 34.62 | 34.75 | 33.26 | 33.58 | 33.58 | 11,909,500 |
| 29 dic 2023 | 35.75 | 35.87 | 35.17 | 35.25 | 35.25 | 5,740,700 |
| 28 dic 2023 | 35.72 | 36.32 | 35.62 | 35.87 | 35.87 | 6,282,800 |
| 27 dic 2023 | 35.63 | 35.93 | 35.26 | 35.79 | 35.79 | 8,579,200 |
| 26 dic 2023 | 35.82 | 35.93 | 35.43 | 35.55 | 35.55 | 6,489,400 |
| 22 dic 2023 | 35.20 | 36.26 | 35.20 | 35.72 | 35.72 | 11,063,000 |
| 21 dic 2023 | 34.65 | 35.35 | 34.59 | 35.11 | 35.11 | 11,661,700 |
| 20 dic 2023 | 35.53 | 35.84 | 34.15 | 34.29 | 34.29 | 12,449,900 |
| 19 dic 2023 | 35.27 | 36.08 | 34.96 | 35.75 | 35.75 | 8,839,300 |
| 18 dic 2023 | 35.30 | 36.19 | 35.07 | 35.19 | 35.19 | 8,560,900 |
| 15 dic 2023 | 36.27 | 36.74 | 35.01 | 35.35 | 35.35 | 18,631,200 |
| 14 dic 2023 | 38.17 | 38.97 | 35.99 | 36.17 | 36.17 | 19,807,700 |
| 13 dic 2023 | 36.63 | 37.63 | 36.15 | 37.43 | 37.43 | 10,750,000 |
| 12 dic 2023 | 36.55 | 36.98 | 36.13 | 36.62 | 36.62 | 7,859,700 |
| 11 dic 2023 | 35.77 | 36.82 | 35.32 | 36.49 | 36.49 | 9,680,600 |
| 08 dic 2023 | 35.05 | 36.30 | 34.85 | 35.90 | 35.90 | 9,732,500 |
| 07 dic 2023 | 36.03 | 36.28 | 35.23 | 35.41 | 35.41 | 9,752,500 |
| 06 dic 2023 | 36.82 | 36.90 | 34.96 | 36.03 | 36.03 | 17,932,400 |
| 05 dic 2023 | 36.42 | 37.04 | 35.64 | 36.44 | 36.44 | 13,780,700 |
| 04 dic 2023 | 38.45 | 38.78 | 36.63 | 37.19 | 37.19 | 17,674,300 |
| 01 dic 2023 | 38.00 | 39.06 | 37.96 | 39.00 | 39.00 | 8,376,900 |
| 30 nov 2023 | 38.40 | 38.60 | 37.76 | 38.24 | 38.24 | 10,434,200 |
| 29 nov 2023 | 38.77 | 39.00 | 37.98 | 38.27 | 38.27 | 8,817,000 |
| 28 nov 2023 | 38.50 | 38.63 | 37.14 | 38.30 | 38.30 | 13,002,300 |
| 27 nov 2023 | 38.56 | 39.35 | 38.55 | 38.75 | 38.75 | 8,717,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.