U.S. markets open in 3 hours 12 minutes
F S&P 500
5,117.50 +35.25 (+0.69%) F Dow Jones
38,348.00 +60.00 (+0.16%) F Nasdaq
17,731.50 +164.00 (+0.93%) E-mini Russell 2000 Index Futur
1,991.70 -1.50 (-0.08%) Petróleo
83.95 +0.38 (+0.45%) Oro
2,360.60 +18.10 (+0.77%)
Dai Nippon Printing Co., Ltd. (DNPLY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:40PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 14.40 | 14.45 | 14.40 | 14.44 | 14.44 | 3,100 |
| 24 abr 2024 | 14.48 | 14.53 | 14.48 | 14.51 | 14.51 | 9,800 |
| 23 abr 2024 | 14.15 | 14.61 | 14.15 | 14.54 | 14.54 | 4,300 |
| 22 abr 2024 | 14.63 | 14.63 | 14.50 | 14.57 | 14.57 | 10,700 |
| 19 abr 2024 | 14.55 | 14.55 | 14.43 | 14.55 | 14.55 | 19,100 |
| 18 abr 2024 | 14.48 | 14.58 | 14.44 | 14.58 | 14.58 | 6,200 |
| 17 abr 2024 | 14.49 | 14.49 | 14.39 | 14.46 | 14.46 | 2,500 |
| 16 abr 2024 | 14.65 | 14.65 | 14.58 | 14.63 | 14.63 | 9,800 |
| 15 abr 2024 | 14.72 | 14.78 | 14.56 | 14.59 | 14.59 | 7,000 |
| 12 abr 2024 | 14.70 | 14.72 | 14.62 | 14.66 | 14.66 | 4,600 |
| 11 abr 2024 | 14.74 | 14.77 | 14.67 | 14.77 | 14.77 | 2,400 |
| 10 abr 2024 | 14.52 | 14.83 | 14.52 | 14.76 | 14.76 | 3,500 |
| 09 abr 2024 | 14.87 | 14.87 | 14.85 | 14.86 | 14.86 | 5,700 |
| 08 abr 2024 | 15.04 | 15.06 | 15.00 | 15.00 | 15.00 | 1,900 |
| 05 abr 2024 | 15.13 | 15.18 | 15.13 | 15.15 | 15.15 | 2,800 |
| 04 abr 2024 | 15.38 | 15.38 | 15.23 | 15.23 | 15.23 | 2,300 |
| 03 abr 2024 | 15.12 | 15.14 | 15.12 | 15.14 | 15.14 | 12,100 |
| 02 abr 2024 | 14.88 | 14.88 | 14.85 | 14.88 | 14.88 | 6,200 |
| 01 abr 2024 | 15.07 | 15.11 | 15.06 | 15.07 | 15.07 | 7,900 |
| 28 mar 2024 | 15.35 | 15.35 | 15.28 | 15.30 | 15.30 | 1,500 |
| 27 mar 2024 | 15.31 | 15.36 | 15.31 | 15.32 | 15.32 | 3,200 |
| 26 mar 2024 | 15.10 | 15.13 | 15.08 | 15.13 | 15.13 | 5,200 |
| 25 mar 2024 | 15.20 | 15.21 | 15.19 | 15.19 | 15.19 | 2,000 |
| 22 mar 2024 | 15.63 | 16.12 | 15.57 | 15.60 | 15.60 | 5,200 |
| 21 mar 2024 | 15.62 | 15.69 | 15.57 | 15.59 | 15.59 | 3,800 |
| 20 mar 2024 | 15.35 | 15.39 | 15.31 | 15.39 | 15.39 | 3,300 |
| 19 mar 2024 | 15.27 | 15.34 | 14.93 | 15.09 | 15.09 | 2,600 |
| 18 mar 2024 | 15.31 | 15.36 | 15.31 | 15.33 | 15.33 | 6,400 |
| 15 mar 2024 | 15.21 | 15.25 | 15.21 | 15.22 | 15.22 | 2,200 |
| 14 mar 2024 | 15.13 | 15.26 | 15.08 | 15.12 | 15.12 | 1,800 |
| 13 mar 2024 | 14.82 | 14.83 | 14.82 | 14.83 | 14.83 | 1,100 |
| 12 mar 2024 | 15.10 | 15.22 | 15.05 | 15.19 | 15.19 | 4,500 |
| 11 mar 2024 | 15.22 | 15.25 | 15.12 | 15.12 | 15.12 | 1,500 |
| 08 mar 2024 | 15.58 | 16.50 | 15.50 | 15.63 | 15.63 | 14,000 |
| 07 mar 2024 | 14.00 | 14.21 | 14.00 | 14.20 | 14.20 | 2,300 |
| 06 mar 2024 | 13.96 | 14.24 | 13.96 | 14.20 | 14.20 | 3,000 |
| 05 mar 2024 | 14.16 | 14.16 | 14.13 | 14.15 | 14.15 | 4,000 |
| 04 mar 2024 | 14.34 | 14.34 | 14.02 | 14.02 | 14.02 | 2,000 |
| 01 mar 2024 | 14.21 | 14.64 | 14.21 | 14.64 | 14.64 | 2,800 |
| 29 feb 2024 | 14.51 | 14.53 | 14.44 | 14.51 | 14.51 | 4,500 |
| 28 feb 2024 | 14.72 | 14.72 | 14.69 | 14.70 | 14.70 | 2,900 |
| 27 feb 2024 | 14.65 | 14.74 | 14.63 | 14.64 | 14.64 | 8,100 |
| 26 feb 2024 | 15.01 | 15.01 | 14.97 | 14.97 | 14.97 | 3,200 |
| 23 feb 2024 | 15.37 | 15.38 | 15.35 | 15.35 | 15.35 | 2,100 |
| 22 feb 2024 | 15.32 | 15.33 | 15.30 | 15.32 | 15.32 | 7,100 |
| 21 feb 2024 | 15.32 | 15.32 | 15.26 | 15.26 | 15.26 | 6,800 |
| 20 feb 2024 | 14.93 | 14.98 | 14.93 | 14.96 | 14.96 | 3,200 |
| 16 feb 2024 | 15.45 | 15.49 | 15.45 | 15.49 | 15.49 | 1,000 |
| 15 feb 2024 | 15.25 | 15.27 | 15.22 | 15.27 | 15.27 | 2,200 |
| 14 feb 2024 | 15.24 | 15.32 | 15.24 | 15.29 | 15.29 | 6,300 |
| 13 feb 2024 | 15.24 | 15.35 | 15.17 | 15.27 | 15.27 | 7,300 |
| 12 feb 2024 | 14.49 | 14.49 | 14.30 | 14.44 | 14.44 | 7,700 |
| 09 feb 2024 | 14.16 | 14.65 | 14.11 | 14.45 | 14.45 | 44,100 |
| 08 feb 2024 | 14.10 | 14.12 | 14.05 | 14.10 | 14.10 | 3,200 |
| 07 feb 2024 | 14.09 | 14.15 | 14.08 | 14.14 | 14.14 | 6,600 |
| 06 feb 2024 | 14.00 | 14.00 | 13.92 | 13.99 | 13.99 | 5,900 |
| 05 feb 2024 | 13.97 | 14.02 | 13.95 | 13.99 | 13.99 | 20,400 |
| 02 feb 2024 | 14.10 | 14.23 | 14.10 | 14.16 | 14.16 | 10,600 |
| 01 feb 2024 | 14.22 | 14.28 | 14.16 | 14.28 | 14.28 | 3,300 |
| 31 ene 2024 | 14.58 | 14.58 | 14.45 | 14.45 | 14.45 | 5,500 |
| 30 ene 2024 | 14.12 | 14.12 | 14.04 | 14.08 | 14.08 | 4,600 |
| 29 ene 2024 | 14.16 | 14.20 | 14.15 | 14.20 | 14.20 | 3,000 |
| 26 ene 2024 | 14.22 | 14.22 | 14.20 | 14.22 | 14.22 | 5,500 |
| 25 ene 2024 | 14.33 | 14.33 | 14.26 | 14.28 | 14.28 | 11,600 |
| 24 ene 2024 | 14.52 | 14.52 | 14.46 | 14.49 | 14.49 | 8,900 |
| 23 ene 2024 | 14.53 | 14.53 | 14.49 | 14.53 | 14.53 | 2,400 |
| 22 ene 2024 | 14.72 | 14.72 | 14.68 | 14.70 | 14.70 | 3,700 |
| 19 ene 2024 | 14.42 | 14.48 | 14.39 | 14.44 | 14.44 | 5,900 |
| 18 ene 2024 | 14.49 | 14.58 | 14.49 | 14.54 | 14.54 | 5,700 |
| 17 ene 2024 | 14.41 | 14.42 | 14.32 | 14.36 | 14.36 | 12,900 |
| 16 ene 2024 | 14.62 | 14.62 | 14.53 | 14.55 | 14.55 | 3,000 |
| 12 ene 2024 | 14.89 | 14.93 | 14.88 | 14.89 | 14.89 | 3,900 |
| 11 ene 2024 | 14.78 | 14.99 | 14.59 | 14.99 | 14.99 | 5,900 |
| 10 ene 2024 | 14.60 | 14.63 | 14.56 | 14.58 | 14.58 | 4,100 |
| 09 ene 2024 | 14.54 | 14.57 | 14.52 | 14.54 | 14.54 | 46,500 |
| 08 ene 2024 | 14.46 | 14.66 | 14.46 | 14.66 | 14.66 | 4,600 |
| 05 ene 2024 | 14.45 | 14.58 | 14.43 | 14.45 | 14.45 | 10,900 |
| 04 ene 2024 | 14.56 | 14.59 | 14.48 | 14.54 | 14.54 | 43,200 |
| 03 ene 2024 | 14.64 | 14.64 | 14.43 | 14.45 | 14.45 | 25,500 |
| 02 ene 2024 | 14.68 | 14.72 | 14.58 | 14.64 | 14.64 | 11,400 |
| 29 dic 2023 | 14.79 | 14.79 | 14.75 | 14.76 | 14.76 | 1,800 |
| 28 dic 2023 | 14.85 | 14.86 | 14.81 | 14.86 | 14.86 | 4,400 |
| 27 dic 2023 | 14.88 | 14.90 | 14.85 | 14.85 | 14.85 | 15,800 |
| 26 dic 2023 | 15.29 | 15.29 | 14.95 | 15.01 | 15.01 | 2,400 |
| 22 dic 2023 | 14.86 | 14.86 | 14.78 | 14.80 | 14.80 | 2,600 |
| 21 dic 2023 | 14.80 | 14.83 | 14.76 | 14.81 | 14.81 | 5,700 |
| 20 dic 2023 | 14.89 | 14.89 | 14.75 | 14.78 | 14.78 | 11,000 |
| 19 dic 2023 | 14.35 | 14.56 | 14.35 | 14.43 | 14.43 | 32,800 |
| 18 dic 2023 | 14.23 | 14.23 | 14.19 | 14.22 | 14.22 | 7,200 |
| 15 dic 2023 | 14.77 | 14.81 | 14.70 | 14.71 | 14.71 | 4,600 |
| 14 dic 2023 | 15.04 | 15.11 | 15.04 | 15.07 | 15.07 | 5,300 |
| 13 dic 2023 | 15.00 | 15.00 | 14.68 | 14.81 | 14.81 | 6,500 |
| 12 dic 2023 | 14.64 | 14.73 | 14.64 | 14.73 | 14.73 | 12,100 |
| 11 dic 2023 | 14.64 | 14.66 | 14.21 | 14.65 | 14.65 | 9,900 |
| 08 dic 2023 | 14.62 | 14.74 | 14.61 | 14.74 | 14.74 | 4,200 |
| 07 dic 2023 | 14.77 | 14.89 | 14.77 | 14.89 | 14.89 | 3,500 |
| 06 dic 2023 | 14.81 | 14.81 | 14.71 | 14.71 | 14.71 | 4,000 |
| 05 dic 2023 | 14.32 | 14.37 | 14.32 | 14.36 | 14.36 | 4,800 |
| 04 dic 2023 | 14.40 | 14.40 | 14.13 | 14.15 | 14.15 | 4,500 |
| 01 dic 2023 | 14.14 | 14.26 | 14.14 | 14.26 | 14.26 | 5,900 |
| *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.