Dolphin Entertainment, Inc. (DLPN)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 72,400 |
| 09 may 2024 | 1.1100 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 26,400 |
| 08 may 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 15,400 |
| 07 may 2024 | 1.1700 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 45,100 |
| 06 may 2024 | 1.2100 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 35,900 |
| 03 may 2024 | 1.2300 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 20,500 |
| 02 may 2024 | 1.2500 | 1.2900 | 1.2100 | 1.2800 | 1.2800 | 39,200 |
| 01 may 2024 | 1.3300 | 1.3300 | 1.2100 | 1.2500 | 1.2500 | 33,800 |
| 30 abr 2024 | 1.3200 | 1.3200 | 1.2000 | 1.2500 | 1.2500 | 47,600 |
| 29 abr 2024 | 1.2100 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 142,300 |
| 26 abr 2024 | 1.1500 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 35,000 |
| 25 abr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 43,700 |
| 24 abr 2024 | 1.2000 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 40,800 |
| 23 abr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 25,900 |
| 22 abr 2024 | 1.2400 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 40,200 |
| 19 abr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 20,600 |
| 18 abr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 21,000 |
| 17 abr 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 31,300 |
| 16 abr 2024 | 1.2800 | 1.2800 | 1.1800 | 1.1900 | 1.1900 | 57,900 |
| 15 abr 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 7,000 |
| 12 abr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,900 |
| 11 abr 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 10,400 |
| 10 abr 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 17,400 |
| 09 abr 2024 | 1.1700 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 46,500 |
| 08 abr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 16,900 |
| 05 abr 2024 | 1.1800 | 1.1800 | 1.0300 | 1.1500 | 1.1500 | 245,000 |
| 04 abr 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 35,100 |
| 03 abr 2024 | 1.3000 | 1.3100 | 1.0000 | 1.1900 | 1.1900 | 267,200 |
| 02 abr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 49,200 |
| 01 abr 2024 | 1.4600 | 1.5200 | 1.3700 | 1.3900 | 1.3900 | 152,500 |
| 28 mar 2024 | 1.3700 | 1.5000 | 1.3700 | 1.4600 | 1.4600 | 88,200 |
| 27 mar 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 10,200 |
| 26 mar 2024 | 1.3700 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 33,500 |
| 25 mar 2024 | 1.3400 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 47,000 |
| 22 mar 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 18,200 |
| 21 mar 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 11,300 |
| 20 mar 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 9,500 |
| 19 mar 2024 | 1.3100 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 45,900 |
| 18 mar 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 18,400 |
| 15 mar 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 29,400 |
| 14 mar 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 86,000 |
| 13 mar 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 33,600 |
| 12 mar 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 7,100 |
| 11 mar 2024 | 1.3700 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 22,400 |
| 08 mar 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 19,500 |
| 07 mar 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 8,500 |
| 06 mar 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 18,900 |
| 05 mar 2024 | 1.4000 | 1.4900 | 1.3100 | 1.3400 | 1.3400 | 149,200 |
| 04 mar 2024 | 1.3300 | 1.4300 | 1.2800 | 1.4000 | 1.4000 | 32,400 |
| 01 mar 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 22,400 |
| 29 feb 2024 | 1.3700 | 1.3900 | 1.2800 | 1.3300 | 1.3300 | 58,900 |
| 28 feb 2024 | 1.3100 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 18,700 |
| 27 feb 2024 | 1.2100 | 1.3700 | 1.2100 | 1.2800 | 1.2800 | 44,700 |
| 26 feb 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 21,300 |
| 23 feb 2024 | 1.2300 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 31,800 |
| 22 feb 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 18,300 |
| 21 feb 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 6,700 |
| 20 feb 2024 | 1.1900 | 1.3600 | 1.1900 | 1.3100 | 1.3100 | 29,100 |
| 16 feb 2024 | 1.3700 | 1.3700 | 0.9600 | 1.2300 | 1.2300 | 276,300 |
| 15 feb 2024 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 14,000 |
| 14 feb 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 38,800 |
| 13 feb 2024 | 1.4200 | 1.4300 | 1.2700 | 1.3900 | 1.3900 | 30,100 |
| 12 feb 2024 | 1.5100 | 1.5600 | 1.4200 | 1.4700 | 1.4700 | 22,200 |
| 09 feb 2024 | 1.5800 | 1.6200 | 1.4400 | 1.5000 | 1.5000 | 56,000 |
| 08 feb 2024 | 1.3900 | 1.6200 | 1.3900 | 1.5700 | 1.5700 | 96,000 |
| 07 feb 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 25,300 |
| 06 feb 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 10,900 |
| 05 feb 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 3,300 |
| 02 feb 2024 | 1.3900 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 25,700 |
| 01 feb 2024 | 1.4000 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 20,700 |
| 31 ene 2024 | 1.4300 | 1.4900 | 1.3700 | 1.4100 | 1.4100 | 109,800 |
| 30 ene 2024 | 1.4500 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 13,500 |
| 29 ene 2024 | 1.4300 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 10,800 |
| 26 ene 2024 | 1.4100 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 19,400 |
| 25 ene 2024 | 1.5000 | 1.6400 | 1.4000 | 1.4600 | 1.4600 | 48,400 |
| 24 ene 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 37,800 |
| 23 ene 2024 | 1.4400 | 1.5000 | 1.3400 | 1.5000 | 1.5000 | 26,200 |
| 22 ene 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 35,000 |
| 19 ene 2024 | 1.5000 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 30,200 |
| 18 ene 2024 | 1.6600 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 20,500 |
| 17 ene 2024 | 1.5600 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 21,100 |
| 16 ene 2024 | 1.5800 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 42,300 |
| 12 ene 2024 | 1.6700 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 40,900 |
| 11 ene 2024 | 1.5500 | 1.6800 | 1.5400 | 1.6000 | 1.6000 | 70,600 |
| 10 ene 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 44,500 |
| 09 ene 2024 | 1.6100 | 1.6600 | 1.5500 | 1.6000 | 1.6000 | 43,600 |
| 08 ene 2024 | 1.5600 | 1.6800 | 1.5600 | 1.6800 | 1.6800 | 25,400 |
| 05 ene 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 58,200 |
| 04 ene 2024 | 1.6700 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | 43,400 |
| 03 ene 2024 | 1.7100 | 1.7100 | 1.5300 | 1.6200 | 1.6200 | 48,600 |
| 02 ene 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 8,200 |
| 29 dic 2023 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 20,400 |
| 28 dic 2023 | 1.7500 | 1.7900 | 1.6600 | 1.7200 | 1.7200 | 26,500 |
| 27 dic 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 6,500 |
| 26 dic 2023 | 1.6400 | 1.7200 | 1.6100 | 1.7100 | 1.7100 | 16,400 |
| 22 dic 2023 | 1.6100 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 17,300 |
| 21 dic 2023 | 1.5200 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 20,000 |
| 20 dic 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 24,100 |
| 19 dic 2023 | 1.5600 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 94,200 |
| 18 dic 2023 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 16,000 |
| *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.