U.S. markets close in 6 hours 12 minutes

DENSO Corporation (DNZOF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.65-1.01 (-6.06%)
A partir del 09:44AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202415.6515.6515.6515.6515.65-
30 may 202415.8115.8115.6515.6515.651,500
29 may 202416.6616.6616.6616.6616.66100
28 may 202416.1516.6616.1516.6616.661,000
24 may 202415.9716.5515.9716.5516.55500
23 may 202416.6216.6216.6216.6216.62-
22 may 202416.6916.6916.6216.6216.62300
21 may 202417.2017.2017.2017.2017.203,000
20 may 202416.8617.2016.8617.2017.20800
17 may 202417.3017.3016.7016.7016.70900
16 may 202416.7516.7916.6316.6316.63400
15 may 202415.9015.9015.9015.9015.90-
14 may 202416.6516.8115.9015.9015.90700
13 may 202416.6816.8416.0516.0516.05500
10 may 202416.6016.9616.6016.9616.963,200
09 may 202416.6916.6916.6916.6916.69-
08 may 202416.8516.8516.6916.6916.69300
07 may 202417.2117.2117.2117.2117.212,000
06 may 202417.5717.5717.2117.2117.212,300
03 may 202417.7417.9017.7417.9017.90600
02 may 202417.8617.8616.9417.5017.501,700
01 may 202417.4917.4917.4917.4917.49200
30 abr 202417.2117.3717.2117.3717.37300
29 abr 202417.8317.8617.8317.8617.86300
26 abr 202417.8117.9717.7217.7217.721,100
25 abr 202418.0318.1918.0318.1918.191,300
24 abr 202418.1618.1618.0718.0718.075,700
23 abr 202417.8117.8117.8117.8117.81200
22 abr 202418.5618.5618.5618.5618.56-
19 abr 202418.4118.5718.4018.5618.561,200
18 abr 202418.7418.7418.7418.7418.74-
17 abr 202418.7518.9018.7418.7418.742,300
16 abr 202419.0819.0819.0819.0819.08-
15 abr 202419.1919.3519.0819.0819.08500
12 abr 202419.1919.3519.1919.3519.351,100
11 abr 202419.0819.3619.0819.0819.08700
10 abr 202419.1719.3319.1719.3319.33500
09 abr 202419.1419.1419.1419.1419.14200
08 abr 202418.2918.2918.2918.2918.29-
05 abr 202418.6918.7918.2918.2918.291,200
04 abr 202418.8618.8618.8618.8618.86100
03 abr 202418.4918.4918.4918.4918.49500
02 abr 202417.9117.9517.9117.9117.91600
01 abr 202419.4519.4518.0218.7018.703,200
28 mar 202419.5419.7019.3019.3019.303,400
28 mar 20240.179 Dividendo
27 mar 202419.3520.1319.3519.8319.654,600
26 mar 202419.4219.5819.3019.3519.182,300
25 mar 202419.5119.6719.0419.0418.87900
22 mar 202419.5019.7019.3719.7019.521,600
21 mar 202419.0719.0718.9118.9118.74400
20 mar 202419.2019.4718.8018.8018.63900
19 mar 202419.4319.5919.4019.4519.272,000
18 mar 202419.1019.2619.0919.2519.08700
15 mar 202418.8118.8118.7018.8118.64900
14 mar 202417.8617.8617.8617.8617.70800
13 mar 202418.6518.6518.6518.6518.48-
12 mar 202418.6518.6518.6518.6518.48-
11 mar 202418.7618.7618.4918.6518.481,300
08 mar 202419.0619.2319.0619.2319.061,600
07 mar 202419.2719.2719.1919.1919.02500
06 mar 202419.0019.5419.0019.5419.36900
05 mar 202418.9219.0818.5719.0018.831,000
04 mar 202418.6318.6318.6318.6318.46300
01 mar 202418.7318.7818.6518.7118.541,800
29 feb 202418.2118.2118.0518.0517.893,400
28 feb 202418.0518.0518.0518.0517.89100
27 feb 202418.0518.0517.8917.8917.73700
26 feb 202418.6518.6518.4918.6518.48300
23 feb 202418.5318.5718.5218.5718.401,400
22 feb 202418.6918.6917.8317.8317.67600
21 feb 202417.5917.5917.5917.5917.43200
20 feb 202417.6017.6017.6017.6017.44300
16 feb 202418.3218.3217.6217.6217.463,100
15 feb 202417.6917.8617.6917.8617.707,000
14 feb 202417.1817.6317.1817.6317.474,000
13 feb 202417.4817.6217.4617.6217.461,700
12 feb 202417.4017.5617.4017.5617.40300
09 feb 202417.6517.6516.8417.0116.861,700
08 feb 202417.2617.2817.2617.2817.12300
07 feb 202416.6316.6316.6316.6316.48-
06 feb 202416.8316.8316.6316.6316.481,900
05 feb 202416.7016.7016.6616.7016.55500
02 feb 202416.3516.3515.9516.1115.961,500
01 feb 202415.7915.8415.7915.8415.702,400
31 ene 202415.7415.7415.5815.5815.44300
30 ene 202415.9516.1115.9516.1115.96200
29 ene 202416.1016.1016.0516.1015.952,300
26 ene 202415.5415.7015.5415.7015.561,100
25 ene 202416.1316.1315.9216.0815.93400
24 ene 202415.5315.5315.5315.5315.39200
23 ene 202415.9516.1115.9515.9515.81700
22 ene 202415.7415.9015.2415.2515.117,800
19 ene 202415.0915.6415.0615.6415.50900
18 ene 202415.5516.0114.9415.5515.415,800
17 ene 202415.2315.2315.2315.2315.09300
16 ene 202415.8115.8115.1115.6215.483,100
12 ene 202416.1416.3015.5515.5515.41700
11 ene 202415.5215.5215.4515.4515.313,600
10 ene 202415.6115.7715.6115.7715.6311,400
*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...