U.S. markets open in 2 hours 18 minutes
F S&P 500
5,209.50 +3.00 (+0.06%) F Dow Jones
39,041.00 +44.00 (+0.11%) F Nasdaq
18,179.50 -16.00 (-0.09%) E-mini Russell 2000 Index Futur
2,075.30 +4.20 (+0.20%) Petróleo
78.22 -0.26 (-0.33%) Oro
2,323.20 -8.00 (-0.34%)
Delta Apparel, Inc. (DLA)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|
| 06 may 2024 | 2.6600 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 2,400 |
| 03 may 2024 | 2.5200 | 2.7000 | 2.4600 | 2.6400 | 2.6400 | 9,600 |
| 02 may 2024 | 2.3800 | 2.7600 | 2.3800 | 2.5500 | 2.5500 | 23,300 |
| 01 may 2024 | 2.3900 | 2.5200 | 2.2800 | 2.4200 | 2.4200 | 18,600 |
| 30 abr 2024 | 2.4600 | 2.4600 | 2.3500 | 2.3500 | 2.3500 | 28,300 |
| 29 abr 2024 | 2.5800 | 2.6100 | 2.4700 | 2.5700 | 2.5700 | 7,700 |
| 26 abr 2024 | 2.4200 | 2.5700 | 2.4200 | 2.5200 | 2.5200 | 17,900 |
| 25 abr 2024 | 2.6300 | 2.7000 | 2.4100 | 2.4100 | 2.4100 | 6,900 |
| 24 abr 2024 | 2.6900 | 2.6900 | 2.4400 | 2.5600 | 2.5600 | 8,400 |
| 23 abr 2024 | 2.6700 | 2.6700 | 2.5500 | 2.5600 | 2.5600 | 2,500 |
| 22 abr 2024 | 2.8200 | 2.8200 | 2.5500 | 2.5500 | 2.5500 | 3,600 |
| 19 abr 2024 | 2.5800 | 2.7100 | 2.5800 | 2.6900 | 2.6900 | 14,300 |
| 18 abr 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 800 |
| 17 abr 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 2,500 |
| 16 abr 2024 | 2.6900 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 4,600 |
| 15 abr 2024 | 2.6400 | 2.8100 | 2.6400 | 2.6700 | 2.6700 | 2,300 |
| 12 abr 2024 | 2.7100 | 2.9200 | 2.6500 | 2.6600 | 2.6600 | 8,900 |
| 11 abr 2024 | 2.7800 | 2.8400 | 2.5500 | 2.6700 | 2.6700 | 8,600 |
| 10 abr 2024 | 2.7300 | 2.8700 | 2.6300 | 2.7100 | 2.7100 | 25,900 |
| 09 abr 2024 | 2.8100 | 2.8500 | 2.5200 | 2.7100 | 2.7100 | 15,600 |
| 08 abr 2024 | 2.7000 | 2.9600 | 2.7000 | 2.7900 | 2.7900 | 24,600 |
| 05 abr 2024 | 2.7300 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 20,200 |
| 04 abr 2024 | 2.7600 | 2.8600 | 2.6100 | 2.7900 | 2.7900 | 24,000 |
| 03 abr 2024 | 2.9100 | 3.0200 | 2.7000 | 2.7200 | 2.7200 | 45,400 |
| 02 abr 2024 | 2.9100 | 3.0800 | 2.7500 | 2.8900 | 2.8900 | 24,300 |
| 01 abr 2024 | 3.0400 | 3.0400 | 2.9500 | 2.9800 | 2.9800 | 7,100 |
| 28 mar 2024 | 2.8800 | 3.1300 | 2.8800 | 2.9900 | 2.9900 | 12,800 |
| 27 mar 2024 | 2.8600 | 3.1800 | 2.8200 | 2.9700 | 2.9700 | 20,000 |
| 26 mar 2024 | 2.9100 | 2.9200 | 2.7600 | 2.7800 | 2.7800 | 27,100 |
| 25 mar 2024 | 3.0500 | 3.0500 | 2.8700 | 2.9200 | 2.9200 | 19,800 |
| 22 mar 2024 | 3.0900 | 3.0900 | 2.9100 | 3.0700 | 3.0700 | 8,600 |
| 21 mar 2024 | 3.2000 | 3.2000 | 3.0300 | 3.0600 | 3.0600 | 17,600 |
| 20 mar 2024 | 3.0200 | 3.2200 | 3.0200 | 3.2100 | 3.2100 | 11,400 |
| 19 mar 2024 | 3.0100 | 3.1000 | 2.9800 | 2.9800 | 2.9800 | 31,800 |
| 18 mar 2024 | 2.8800 | 3.0800 | 2.8500 | 2.9900 | 2.9900 | 73,200 |
| 15 mar 2024 | 2.9600 | 3.0400 | 2.8500 | 2.8500 | 2.8500 | 25,100 |
| 14 mar 2024 | 3.0600 | 3.1000 | 2.9200 | 2.9600 | 2.9600 | 17,500 |
| 13 mar 2024 | 2.9300 | 3.0800 | 2.7900 | 3.0100 | 3.0100 | 30,000 |
| 12 mar 2024 | 3.1000 | 3.1600 | 2.8500 | 2.8900 | 2.8900 | 55,500 |
| 11 mar 2024 | 3.1800 | 3.1800 | 3.0700 | 3.0800 | 3.0800 | 20,700 |
| 08 mar 2024 | 3.4000 | 3.4000 | 3.1300 | 3.1300 | 3.1300 | 33,400 |
| 07 mar 2024 | 3.5300 | 3.6300 | 3.3100 | 3.5600 | 3.5600 | 20,600 |
| 06 mar 2024 | 3.4600 | 3.6800 | 3.4600 | 3.5500 | 3.5500 | 29,300 |
| 05 mar 2024 | 3.5100 | 3.5600 | 3.4700 | 3.4700 | 3.4700 | 12,200 |
| 04 mar 2024 | 3.6800 | 3.6800 | 3.4500 | 3.5000 | 3.5000 | 28,400 |
| 01 mar 2024 | 3.6900 | 3.7200 | 3.5300 | 3.6900 | 3.6900 | 30,700 |
| 29 feb 2024 | 3.5300 | 3.6900 | 3.4600 | 3.5900 | 3.5900 | 29,200 |
| 28 feb 2024 | 3.0100 | 3.5900 | 3.0100 | 3.5900 | 3.5900 | 127,900 |
| 27 feb 2024 | 3.1000 | 3.1300 | 2.8800 | 2.9800 | 2.9800 | 29,200 |
| 26 feb 2024 | 3.0000 | 3.1200 | 2.9600 | 3.0900 | 3.0900 | 40,500 |
| 23 feb 2024 | 3.0400 | 3.1000 | 2.8300 | 2.9600 | 2.9600 | 24,600 |
| 22 feb 2024 | 2.8800 | 3.1000 | 2.6800 | 3.1000 | 3.1000 | 124,700 |
| 21 feb 2024 | 2.4800 | 2.8900 | 2.4800 | 2.8000 | 2.8000 | 86,900 |
| 20 feb 2024 | 2.8000 | 2.8000 | 2.4700 | 2.4700 | 2.4700 | 144,300 |
| 16 feb 2024 | 2.9000 | 2.9600 | 2.7200 | 2.7500 | 2.7500 | 161,300 |
| 15 feb 2024 | 3.1000 | 3.1000 | 2.8300 | 2.9100 | 2.9100 | 134,100 |
| 14 feb 2024 | 3.9500 | 4.0100 | 3.0000 | 3.0500 | 3.0500 | 170,200 |
| 13 feb 2024 | 6.0900 | 6.0900 | 2.7000 | 3.9500 | 3.9500 | 474,100 |
| 12 feb 2024 | 7.1600 | 7.1600 | 6.7500 | 6.7700 | 6.7700 | 52,900 |
| 09 feb 2024 | 7.1900 | 7.4200 | 7.1500 | 7.3600 | 7.3600 | 16,700 |
| 08 feb 2024 | 7.1500 | 7.5000 | 7.1500 | 7.3300 | 7.3300 | 11,800 |
| 07 feb 2024 | 7.5000 | 7.5000 | 7.1100 | 7.1100 | 7.1100 | 6,800 |
| 06 feb 2024 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 1,500 |
| 05 feb 2024 | 7.5500 | 7.8600 | 7.5200 | 7.5200 | 7.5200 | 3,500 |
| 02 feb 2024 | 7.6500 | 7.8800 | 7.5000 | 7.8800 | 7.8800 | 17,900 |
| 01 feb 2024 | 7.5100 | 7.7800 | 7.4100 | 7.7800 | 7.7800 | 25,000 |
| 31 ene 2024 | 7.6900 | 7.9400 | 7.6000 | 7.6100 | 7.6100 | 2,500 |
| 30 ene 2024 | 7.6500 | 7.7800 | 7.5000 | 7.7500 | 7.7500 | 5,800 |
| 29 ene 2024 | 7.8700 | 8.0000 | 7.5700 | 7.8700 | 7.8700 | 9,000 |
| 26 ene 2024 | 7.6100 | 7.9300 | 7.5100 | 7.8700 | 7.8700 | 9,400 |
| 25 ene 2024 | 7.3000 | 7.4800 | 7.2700 | 7.4800 | 7.4800 | 13,900 |
| 24 ene 2024 | 7.2000 | 7.3000 | 7.1200 | 7.3000 | 7.3000 | 6,100 |
| 23 ene 2024 | 7.2200 | 7.2800 | 7.1700 | 7.2300 | 7.2300 | 22,600 |
| 22 ene 2024 | 7.2000 | 7.3600 | 7.1000 | 7.2200 | 7.2200 | 8,100 |
| 19 ene 2024 | 7.1400 | 7.2200 | 7.0900 | 7.2200 | 7.2200 | 10,600 |
| 18 ene 2024 | 7.1500 | 7.2100 | 7.1200 | 7.1800 | 7.1800 | 5,900 |
| 17 ene 2024 | 7.1000 | 7.2200 | 7.1000 | 7.1500 | 7.1500 | 16,000 |
| 16 ene 2024 | 7.1400 | 7.2200 | 7.0900 | 7.2000 | 7.2000 | 30,700 |
| 12 ene 2024 | 7.1500 | 7.2300 | 7.0600 | 7.2300 | 7.2300 | 21,000 |
| 11 ene 2024 | 7.2500 | 7.2700 | 7.0500 | 7.0500 | 7.0500 | 7,800 |
| 10 ene 2024 | 7.2100 | 7.2500 | 7.1600 | 7.1800 | 7.1800 | 14,500 |
| 09 ene 2024 | 7.2500 | 7.3000 | 7.1600 | 7.2200 | 7.2200 | 23,400 |
| 08 ene 2024 | 7.2300 | 7.3500 | 7.1600 | 7.3000 | 7.3000 | 20,600 |
| 05 ene 2024 | 7.2300 | 7.4600 | 7.2300 | 7.2700 | 7.2700 | 19,700 |
| 04 ene 2024 | 7.2300 | 7.4000 | 7.2300 | 7.3500 | 7.3500 | 14,600 |
| 03 ene 2024 | 7.1300 | 7.3500 | 7.1300 | 7.2900 | 7.2900 | 29,200 |
| 02 ene 2024 | 7.1300 | 7.2900 | 7.0800 | 7.2300 | 7.2300 | 19,800 |
| 29 dic 2023 | 7.3500 | 7.4000 | 7.1300 | 7.1300 | 7.1300 | 83,500 |
| 28 dic 2023 | 7.3500 | 7.4500 | 7.3000 | 7.3900 | 7.3900 | 55,100 |
| 27 dic 2023 | 7.3200 | 7.4600 | 7.2700 | 7.3500 | 7.3500 | 16,200 |
| 26 dic 2023 | 7.3100 | 7.5100 | 7.2500 | 7.3500 | 7.3500 | 22,700 |
| 22 dic 2023 | 7.3100 | 7.4700 | 7.2800 | 7.4400 | 7.4400 | 19,100 |
| 21 dic 2023 | 7.2200 | 7.4600 | 7.2200 | 7.3500 | 7.3500 | 41,600 |
| 20 dic 2023 | 7.2300 | 7.3500 | 7.0100 | 7.2200 | 7.2200 | 26,800 |
| 19 dic 2023 | 6.9600 | 7.2200 | 6.9100 | 7.1900 | 7.1900 | 25,500 |
| 18 dic 2023 | 7.0300 | 7.0800 | 6.8500 | 6.9100 | 6.9100 | 48,300 |
| 15 dic 2023 | 7.0700 | 7.1300 | 6.9900 | 7.0300 | 7.0300 | 16,900 |
| 14 dic 2023 | 7.1300 | 7.2000 | 7.0500 | 7.0500 | 7.0500 | 40,900 |
| 13 dic 2023 | 7.0600 | 7.3300 | 6.9000 | 7.0100 | 7.0100 | 54,200 |
| 12 dic 2023 | 7.4200 | 7.5200 | 7.0600 | 7.0600 | 7.0600 | 29,700 |
| *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.