U.S. markets closed

DENSO Corporation (DNZOY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.18+0.11 (+0.68%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202416.1716.2116.1216.1816.18127,900
23 may 202416.1516.2016.0016.0716.07110,700
22 may 202416.3016.3716.2516.2716.2791,300
21 may 202416.2216.7016.2216.6816.6846,100
20 may 202417.1317.2616.9617.0717.0797,400
17 may 202417.4017.4016.7916.8316.8346,100
16 may 202416.4917.0116.4916.8316.8352,300
15 may 202416.9517.0816.9517.0617.0650,400
14 may 202416.8016.8016.2516.4016.4075,400
13 may 202416.3016.3416.2316.2616.2684,300
10 may 202416.1817.2016.1816.6116.6160,400
09 may 202416.8616.9816.8616.9816.9848,000
08 may 202417.0717.0916.9517.0417.0482,700
07 may 202416.9017.2216.9017.1217.1267,200
06 may 202417.4917.5517.0417.5517.5539,500
03 may 202417.3017.4117.1417.2517.2539,000
02 may 202417.0517.2617.0517.2017.2044,300
01 may 202417.0017.0016.6516.6516.6530,700
30 abr 202417.1817.1816.9216.9716.9759,500
29 abr 202417.7017.9217.7017.9217.9262,800
26 abr 202417.8017.8617.1017.8617.8655,800
25 abr 202417.8618.1517.7217.8917.8951,700
24 abr 202418.3018.7718.1418.2318.23110,400
23 abr 202417.8518.1417.8518.1418.1476,000
22 abr 202418.3218.3718.2018.2818.2871,400
19 abr 202418.4318.4418.3918.4418.4426,600
18 abr 202418.4718.5918.4418.4718.4746,600
17 abr 202418.6618.6618.4518.5618.5624,000
16 abr 202418.8518.8518.7118.7118.7130,900
15 abr 202419.3519.3519.0119.0219.0225,800
12 abr 202419.1519.1518.8319.0019.0011,900
11 abr 202419.2419.3319.1119.3119.3150,300
10 abr 202419.7419.7418.8818.9318.9321,000
09 abr 202419.2519.2519.0519.1819.1825,300
08 abr 202419.0819.0919.0219.0519.0518,700
05 abr 202418.6818.7618.6518.7218.7223,600
04 abr 202418.8318.8318.4418.4518.4518,300
03 abr 202418.4018.5318.4018.5118.5137,800
02 abr 202418.6518.6518.2518.6518.6513,000
01 abr 202418.2518.5118.2518.4818.4896,300
28 mar 202419.1019.1319.0319.0919.0919,800
27 mar 202419.2519.2819.1819.2819.28186,700
26 mar 202419.1719.3719.1719.3119.3159,800
25 mar 202418.8919.1718.7419.1219.1231,000
22 mar 202418.7919.3718.7919.3219.3282,900
21 mar 202418.7719.5518.7719.4219.4282,700
20 mar 202419.0819.5319.0819.5219.5219,200
19 mar 202419.2719.3919.1819.3119.3131,600
18 mar 202418.6019.3118.6018.7218.7226,100
15 mar 202418.3218.3318.2318.2718.2728,900
14 mar 202417.7917.8717.7117.7617.7629,400
13 mar 202418.3918.3917.7617.8717.8741,700
12 mar 202417.5518.1417.5518.1318.1344,700
11 mar 202418.5018.5018.0018.0018.0038,900
08 mar 202418.6118.7418.4618.6018.6033,100
07 mar 202419.4619.4618.8018.9018.9055,100
06 mar 202418.9019.2518.9019.2019.2053,000
05 mar 202419.0319.0318.5118.5218.5227,200
04 mar 202418.6918.6917.5818.3218.3266,900
01 mar 202418.3518.4618.2318.4418.4473,100
29 feb 202418.3218.3718.2218.2218.2251,700
28 feb 202418.2818.3118.2118.2418.2439,800
27 feb 202418.2818.3418.2818.3118.3132,500
26 feb 202418.8518.8518.2318.2518.2538,100
23 feb 202418.3018.3717.8618.3418.3424,800
22 feb 202418.3018.3318.2618.3018.3055,700
21 feb 202417.8117.8517.6817.7817.7878,300
20 feb 202418.0018.0217.8817.9617.9640,700
16 feb 202417.6817.7917.6417.7117.7160,900
15 feb 202417.3017.5917.3017.5717.5781,100
14 feb 202417.2717.3317.2017.3317.3341,000
13 feb 202417.8717.8717.1117.2017.2040,500
12 feb 202417.5517.7017.3017.3717.3734,700
09 feb 202417.1817.3217.1617.3217.3237,100
08 feb 202417.0817.1416.9717.0817.0852,800
07 feb 202416.7417.0716.6017.0717.0765,300
06 feb 202416.4016.6016.3516.4716.47168,300
05 feb 202416.1316.3216.1316.2516.25192,000
02 feb 202415.8215.9615.7815.9515.9542,800
01 feb 202415.5915.6715.5015.6715.6737,800
31 ene 202415.7615.8715.6115.6115.6175,500
30 ene 202415.6515.7715.6515.7615.7669,600
29 ene 202415.6615.8015.6415.7715.7744,400
26 ene 202415.3915.5615.3915.5615.5662,200
25 ene 202415.6515.7615.5615.6015.6051,500
24 ene 202415.7115.8615.6715.7415.74211,700
23 ene 202415.6515.7215.6315.7015.7047,200
22 ene 202415.5115.5715.5015.5315.5356,400
19 ene 202415.4015.5115.3715.5115.5152,500
18 ene 202415.5515.6715.5315.6415.6492,200
17 ene 202415.1415.2115.1215.2115.2160,500
16 ene 202415.5215.5815.4315.4915.4945,700
12 ene 202415.6415.7415.5415.6615.6633,500
11 ene 202415.7315.7315.5415.5415.5441,400
10 ene 202415.2115.7415.2115.6815.6865,700
09 ene 202414.5315.1014.5315.0315.0392,400
08 ene 202414.4515.1914.4515.1815.1856,200
05 ene 202414.9815.0814.3514.9414.9460,900
04 ene 202415.0315.0814.9514.9514.9596,700
03 ene 202414.8414.8614.6614.8214.8259,400
*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...