U.S. markets open in 9 hours 30 minutes
F S&P 500
5,241.25 +2.25 (+0.04%) F Dow Jones
39,564.00 +28.00 (+0.07%) F Nasdaq
18,217.50 +3.00 (+0.02%) E-mini Russell 2000 Index Futur
2,084.60 +0.50 (+0.02%) Petróleo
79.76 +0.50 (+0.63%) Oro
2,359.30 +19.00 (+0.81%)
Dynagas LNG Partners LP (DLNG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 3.9900 | 4.0000 | 3.9300 | 3.9800 | 3.9800 | 56,500 |
| 08 may 2024 | 3.9400 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 49,400 |
| 07 may 2024 | 3.9200 | 4.0000 | 3.9200 | 3.9600 | 3.9600 | 82,200 |
| 06 may 2024 | 4.1000 | 4.1100 | 3.9000 | 3.9200 | 3.9200 | 87,000 |
| 03 may 2024 | 3.8600 | 4.1780 | 3.8600 | 4.1400 | 4.1400 | 126,900 |
| 02 may 2024 | 3.6900 | 3.8900 | 3.6240 | 3.8800 | 3.8800 | 57,600 |
| 01 may 2024 | 3.7900 | 3.7900 | 3.6000 | 3.6900 | 3.6900 | 48,000 |
| 30 abr 2024 | 3.8500 | 3.8700 | 3.6500 | 3.7400 | 3.7400 | 70,800 |
| 29 abr 2024 | 3.7000 | 3.8700 | 3.5520 | 3.8400 | 3.8400 | 209,000 |
| 26 abr 2024 | 3.6800 | 3.6800 | 3.4200 | 3.5100 | 3.5100 | 63,200 |
| 25 abr 2024 | 3.4900 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 62,500 |
| 24 abr 2024 | 3.8000 | 3.8400 | 3.5300 | 3.5500 | 3.5500 | 93,900 |
| 23 abr 2024 | 3.5000 | 3.7100 | 3.4000 | 3.6900 | 3.6900 | 75,400 |
| 22 abr 2024 | 3.4500 | 3.5700 | 3.2800 | 3.5700 | 3.5700 | 144,300 |
| 19 abr 2024 | 3.1600 | 3.3300 | 3.1600 | 3.2800 | 3.2800 | 71,900 |
| 18 abr 2024 | 3.1700 | 3.2000 | 3.1450 | 3.1600 | 3.1600 | 26,100 |
| 17 abr 2024 | 3.1500 | 3.1800 | 3.1200 | 3.1300 | 3.1300 | 48,500 |
| 16 abr 2024 | 3.0900 | 3.1700 | 3.0700 | 3.1400 | 3.1400 | 53,700 |
| 15 abr 2024 | 3.0600 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 41,400 |
| 12 abr 2024 | 2.9900 | 3.0700 | 2.9110 | 3.0700 | 3.0700 | 50,000 |
| 11 abr 2024 | 3.0500 | 3.0500 | 2.9900 | 3.0000 | 3.0000 | 44,100 |
| 10 abr 2024 | 3.0200 | 3.0500 | 2.9600 | 3.0250 | 3.0250 | 42,400 |
| 09 abr 2024 | 3.0480 | 3.0480 | 3.0000 | 3.0150 | 3.0150 | 10,700 |
| 08 abr 2024 | 2.9800 | 3.0450 | 2.9600 | 3.0200 | 3.0200 | 54,300 |
| 05 abr 2024 | 2.9100 | 3.0700 | 2.9100 | 3.0400 | 3.0400 | 45,500 |
| 04 abr 2024 | 2.9000 | 3.0300 | 2.8400 | 2.9000 | 2.9000 | 62,800 |
| 03 abr 2024 | 2.9200 | 3.0500 | 2.8600 | 2.8900 | 2.8900 | 81,300 |
| 02 abr 2024 | 2.8500 | 2.9500 | 2.8500 | 2.9200 | 2.9200 | 25,300 |
| 01 abr 2024 | 2.9500 | 2.9700 | 2.8050 | 2.8800 | 2.8800 | 41,100 |
| 28 mar 2024 | 2.7200 | 2.9800 | 2.7200 | 2.9300 | 2.9300 | 105,700 |
| 27 mar 2024 | 2.6500 | 2.8000 | 2.6000 | 2.7500 | 2.7500 | 32,300 |
| 26 mar 2024 | 2.7500 | 2.7950 | 2.7000 | 2.7100 | 2.7100 | 11,500 |
| 25 mar 2024 | 2.8000 | 2.8050 | 2.6320 | 2.8000 | 2.8000 | 30,500 |
| 22 mar 2024 | 2.7600 | 2.8300 | 2.7100 | 2.7800 | 2.7800 | 8,300 |
| 21 mar 2024 | 2.5400 | 2.8200 | 2.5400 | 2.7000 | 2.7000 | 42,400 |
| 20 mar 2024 | 2.7000 | 2.7150 | 2.5600 | 2.5600 | 2.5600 | 39,000 |
| 19 mar 2024 | 2.7100 | 2.7750 | 2.7000 | 2.7200 | 2.7200 | 14,600 |
| 18 mar 2024 | 2.7000 | 2.7310 | 2.7000 | 2.7000 | 2.7000 | 8,000 |
| 15 mar 2024 | 2.5200 | 2.8100 | 2.2700 | 2.7000 | 2.7000 | 79,300 |
| 14 mar 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 29,200 |
| 13 mar 2024 | 2.9900 | 2.9900 | 2.7800 | 2.8200 | 2.8200 | 34,000 |
| 12 mar 2024 | 2.8500 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 7,600 |
| 11 mar 2024 | 2.9200 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 16,200 |
| 08 mar 2024 | 2.9100 | 2.9500 | 2.8500 | 2.8900 | 2.8900 | 30,600 |
| 07 mar 2024 | 2.8800 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 56,100 |
| 06 mar 2024 | 2.8980 | 2.9740 | 2.8700 | 2.8700 | 2.8700 | 32,800 |
| 05 mar 2024 | 2.8800 | 3.0100 | 2.8300 | 2.9300 | 2.9300 | 31,600 |
| 04 mar 2024 | 2.9200 | 2.9710 | 2.8300 | 2.8300 | 2.8300 | 51,900 |
| 01 mar 2024 | 2.9700 | 2.9930 | 2.9100 | 2.9600 | 2.9600 | 21,200 |
| 29 feb 2024 | 2.9000 | 3.1000 | 2.9000 | 2.9800 | 2.9800 | 50,300 |
| 28 feb 2024 | 3.0000 | 3.1000 | 2.9000 | 2.9100 | 2.9100 | 36,400 |
| 27 feb 2024 | 2.9600 | 3.0600 | 2.9500 | 2.9900 | 2.9900 | 14,200 |
| 26 feb 2024 | 2.9000 | 2.9400 | 2.7900 | 2.9200 | 2.9200 | 21,600 |
| 23 feb 2024 | 3.0300 | 3.0450 | 2.8100 | 2.8900 | 2.8900 | 33,500 |
| 22 feb 2024 | 3.1100 | 3.1700 | 3.0100 | 3.0200 | 3.0200 | 13,000 |
| 21 feb 2024 | 3.0100 | 3.1200 | 3.0100 | 3.0630 | 3.0630 | 23,400 |
| 20 feb 2024 | 3.1400 | 3.1900 | 3.0300 | 3.0400 | 3.0400 | 47,000 |
| 16 feb 2024 | 3.0000 | 3.1300 | 3.0000 | 3.1250 | 3.1250 | 34,500 |
| 15 feb 2024 | 2.9100 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 15,300 |
| 14 feb 2024 | 2.9000 | 3.0000 | 2.8300 | 2.9500 | 2.9500 | 34,800 |
| 13 feb 2024 | 3.0100 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 10,900 |
| 12 feb 2024 | 3.0400 | 3.0400 | 2.9370 | 3.0200 | 3.0200 | 14,200 |
| 09 feb 2024 | 2.9260 | 3.0300 | 2.8800 | 3.0200 | 3.0200 | 21,900 |
| 08 feb 2024 | 2.9800 | 3.0600 | 2.8700 | 2.9600 | 2.9600 | 28,000 |
| 07 feb 2024 | 3.0000 | 3.0230 | 2.9400 | 2.9900 | 2.9900 | 13,500 |
| 06 feb 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9800 | 2.9800 | 27,300 |
| 05 feb 2024 | 2.8200 | 2.8420 | 2.7500 | 2.7710 | 2.7710 | 12,300 |
| 02 feb 2024 | 2.8200 | 2.8700 | 2.7200 | 2.8200 | 2.8200 | 24,100 |
| 01 feb 2024 | 2.8200 | 2.8300 | 2.7600 | 2.8200 | 2.8200 | 13,200 |
| 31 ene 2024 | 2.7500 | 2.8340 | 2.7400 | 2.7400 | 2.7400 | 15,000 |
| 30 ene 2024 | 2.7000 | 2.8300 | 2.6900 | 2.7000 | 2.7000 | 24,200 |
| 29 ene 2024 | 2.7300 | 2.7400 | 2.6600 | 2.7000 | 2.7000 | 74,600 |
| 26 ene 2024 | 2.8200 | 2.8200 | 2.6800 | 2.7500 | 2.7500 | 43,100 |
| 25 ene 2024 | 2.8200 | 2.8900 | 2.6600 | 2.6600 | 2.6600 | 22,900 |
| 24 ene 2024 | 2.8900 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 14,800 |
| 23 ene 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8600 | 2.8600 | 9,600 |
| 22 ene 2024 | 2.9000 | 2.9200 | 2.7600 | 2.8400 | 2.8400 | 17,600 |
| 19 ene 2024 | 2.9500 | 2.9500 | 2.8560 | 2.8700 | 2.8700 | 10,900 |
| 18 ene 2024 | 2.8300 | 2.9000 | 2.8250 | 2.8400 | 2.8400 | 18,800 |
| 17 ene 2024 | 2.9600 | 2.9900 | 2.7400 | 2.8100 | 2.8100 | 71,000 |
| 16 ene 2024 | 2.9100 | 3.0000 | 2.9100 | 2.9300 | 2.9300 | 26,200 |
| 12 ene 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 17,400 |
| 11 ene 2024 | 2.9400 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 4,600 |
| 10 ene 2024 | 2.9400 | 2.9400 | 2.9110 | 2.9300 | 2.9300 | 11,500 |
| 09 ene 2024 | 2.9300 | 2.9500 | 2.9070 | 2.9300 | 2.9300 | 20,600 |
| 08 ene 2024 | 2.8800 | 2.9500 | 2.7800 | 2.9400 | 2.9400 | 16,900 |
| 05 ene 2024 | 2.9500 | 2.9700 | 2.9200 | 2.9200 | 2.9200 | 29,000 |
| 04 ene 2024 | 2.9400 | 2.9690 | 2.8700 | 2.9500 | 2.9500 | 15,800 |
| 03 ene 2024 | 2.8500 | 2.9400 | 2.7800 | 2.9400 | 2.9400 | 34,300 |
| 02 ene 2024 | 2.8200 | 2.8400 | 2.6700 | 2.8200 | 2.8200 | 8,800 |
| 29 dic 2023 | 2.8500 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 54,500 |
| 28 dic 2023 | 2.7400 | 2.8400 | 2.7400 | 2.7400 | 2.7400 | 25,700 |
| 27 dic 2023 | 2.8000 | 2.8500 | 2.7500 | 2.7800 | 2.7800 | 39,800 |
| 26 dic 2023 | 2.8000 | 2.8410 | 2.7940 | 2.8100 | 2.8100 | 32,700 |
| 22 dic 2023 | 2.8300 | 2.8500 | 2.7600 | 2.8500 | 2.8500 | 36,900 |
| 21 dic 2023 | 2.7500 | 2.8900 | 2.7200 | 2.8200 | 2.8200 | 39,600 |
| 20 dic 2023 | 2.7000 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 24,900 |
| 19 dic 2023 | 2.7000 | 2.8200 | 2.6500 | 2.6600 | 2.6600 | 40,400 |
| 18 dic 2023 | 2.7300 | 2.8100 | 2.6730 | 2.7000 | 2.7000 | 49,500 |
| 15 dic 2023 | 2.7400 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 21,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.