U.S. markets open in 1 hour 38 minutes
F S&P 500
5,436.50 -1.00 (-0.02%) F Dow Jones
38,553.00 -52.00 (-0.13%) F Nasdaq
19,717.75 +32.25 (+0.16%) E-mini Russell 2000 Index Futur
2,004.10 -3.90 (-0.19%) Petróleo
78.73 +0.28 (+0.36%) Oro
2,334.70 -14.40 (-0.61%)
DENSO Corporation (DNZOY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:48PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 15.13 | 15.21 | 15.08 | 15.11 | 15.11 | 79,500 |
| 13 jun 2024 | 15.40 | 15.40 | 15.26 | 15.34 | 15.34 | 104,000 |
| 12 jun 2024 | 15.79 | 15.85 | 15.68 | 15.68 | 15.68 | 64,400 |
| 11 jun 2024 | 15.75 | 15.75 | 15.61 | 15.67 | 15.67 | 161,600 |
| 10 jun 2024 | 16.17 | 16.17 | 15.72 | 15.78 | 15.78 | 61,200 |
| 07 jun 2024 | 16.30 | 16.32 | 15.77 | 15.83 | 15.83 | 46,200 |
| 06 jun 2024 | 15.40 | 15.91 | 15.40 | 15.83 | 15.83 | 85,900 |
| 05 jun 2024 | 16.01 | 16.30 | 15.82 | 15.92 | 15.92 | 90,000 |
| 04 jun 2024 | 16.30 | 16.30 | 16.16 | 16.20 | 16.20 | 91,300 |
| 03 jun 2024 | 16.10 | 16.29 | 16.08 | 16.21 | 16.21 | 169,200 |
| 31 may 2024 | 15.65 | 16.20 | 15.65 | 16.18 | 16.18 | 158,900 |
| 30 may 2024 | 16.05 | 16.11 | 16.02 | 16.05 | 16.05 | 95,000 |
| 29 may 2024 | 16.07 | 16.08 | 15.97 | 15.99 | 15.99 | 119,200 |
| 28 may 2024 | 16.07 | 16.12 | 16.02 | 16.07 | 16.07 | 118,800 |
| 24 may 2024 | 16.17 | 16.21 | 16.12 | 16.18 | 16.18 | 127,900 |
| 23 may 2024 | 16.15 | 16.20 | 16.00 | 16.07 | 16.07 | 110,700 |
| 22 may 2024 | 16.30 | 16.37 | 16.25 | 16.27 | 16.27 | 91,300 |
| 21 may 2024 | 16.22 | 16.70 | 16.22 | 16.68 | 16.68 | 46,100 |
| 20 may 2024 | 17.13 | 17.26 | 16.96 | 17.07 | 17.07 | 97,400 |
| 17 may 2024 | 17.40 | 17.40 | 16.79 | 16.83 | 16.83 | 46,100 |
| 16 may 2024 | 16.49 | 17.01 | 16.49 | 16.83 | 16.83 | 52,300 |
| 15 may 2024 | 16.95 | 17.08 | 16.95 | 17.06 | 17.06 | 50,400 |
| 14 may 2024 | 16.80 | 16.80 | 16.25 | 16.40 | 16.40 | 75,400 |
| 13 may 2024 | 16.30 | 16.34 | 16.23 | 16.26 | 16.26 | 84,300 |
| 10 may 2024 | 16.18 | 17.20 | 16.18 | 16.61 | 16.61 | 60,400 |
| 09 may 2024 | 16.86 | 16.98 | 16.86 | 16.98 | 16.98 | 48,000 |
| 08 may 2024 | 17.07 | 17.09 | 16.95 | 17.04 | 17.04 | 82,700 |
| 07 may 2024 | 16.90 | 17.22 | 16.90 | 17.12 | 17.12 | 67,200 |
| 06 may 2024 | 17.49 | 17.55 | 17.04 | 17.55 | 17.55 | 39,500 |
| 03 may 2024 | 17.30 | 17.41 | 17.14 | 17.25 | 17.25 | 39,000 |
| 02 may 2024 | 17.05 | 17.26 | 17.05 | 17.20 | 17.20 | 44,300 |
| 01 may 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | 30,700 |
| 30 abr 2024 | 17.18 | 17.18 | 16.92 | 16.97 | 16.97 | 59,500 |
| 29 abr 2024 | 17.70 | 17.92 | 17.70 | 17.92 | 17.92 | 62,800 |
| 26 abr 2024 | 17.80 | 17.86 | 17.10 | 17.86 | 17.86 | 55,800 |
| 25 abr 2024 | 17.86 | 18.15 | 17.72 | 17.89 | 17.89 | 51,700 |
| 24 abr 2024 | 18.30 | 18.77 | 18.14 | 18.23 | 18.23 | 110,400 |
| 23 abr 2024 | 17.85 | 18.14 | 17.85 | 18.14 | 18.14 | 76,000 |
| 22 abr 2024 | 18.32 | 18.37 | 18.20 | 18.28 | 18.28 | 71,400 |
| 19 abr 2024 | 18.43 | 18.44 | 18.39 | 18.44 | 18.44 | 26,600 |
| 18 abr 2024 | 18.47 | 18.59 | 18.44 | 18.47 | 18.47 | 46,600 |
| 17 abr 2024 | 18.66 | 18.66 | 18.45 | 18.56 | 18.56 | 24,000 |
| 16 abr 2024 | 18.85 | 18.85 | 18.71 | 18.71 | 18.71 | 30,900 |
| 15 abr 2024 | 19.35 | 19.35 | 19.01 | 19.02 | 19.02 | 25,800 |
| 12 abr 2024 | 19.15 | 19.15 | 18.83 | 19.00 | 19.00 | 11,900 |
| 11 abr 2024 | 19.24 | 19.33 | 19.11 | 19.31 | 19.31 | 50,300 |
| 10 abr 2024 | 19.74 | 19.74 | 18.88 | 18.93 | 18.93 | 21,000 |
| 09 abr 2024 | 19.25 | 19.25 | 19.05 | 19.18 | 19.18 | 25,300 |
| 08 abr 2024 | 19.08 | 19.09 | 19.02 | 19.05 | 19.05 | 18,700 |
| 05 abr 2024 | 18.68 | 18.76 | 18.65 | 18.72 | 18.72 | 23,600 |
| 04 abr 2024 | 18.83 | 18.83 | 18.44 | 18.45 | 18.45 | 18,300 |
| 03 abr 2024 | 18.40 | 18.53 | 18.40 | 18.51 | 18.51 | 37,800 |
| 02 abr 2024 | 18.65 | 18.65 | 18.25 | 18.65 | 18.65 | 13,000 |
| 01 abr 2024 | 18.25 | 18.51 | 18.25 | 18.48 | 18.48 | 96,300 |
| 28 mar 2024 | 19.10 | 19.13 | 19.03 | 19.09 | 19.09 | 19,800 |
| 27 mar 2024 | 19.25 | 19.28 | 19.18 | 19.28 | 19.28 | 186,700 |
| 26 mar 2024 | 19.17 | 19.37 | 19.17 | 19.31 | 19.31 | 59,800 |
| 25 mar 2024 | 18.89 | 19.17 | 18.74 | 19.12 | 19.12 | 31,000 |
| 22 mar 2024 | 18.79 | 19.37 | 18.79 | 19.32 | 19.32 | 82,900 |
| 21 mar 2024 | 18.77 | 19.55 | 18.77 | 19.42 | 19.42 | 82,700 |
| 20 mar 2024 | 19.08 | 19.53 | 19.08 | 19.52 | 19.52 | 19,200 |
| 19 mar 2024 | 19.27 | 19.39 | 19.18 | 19.31 | 19.31 | 31,600 |
| 18 mar 2024 | 18.60 | 19.31 | 18.60 | 18.72 | 18.72 | 26,100 |
| 15 mar 2024 | 18.32 | 18.33 | 18.23 | 18.27 | 18.27 | 28,900 |
| 14 mar 2024 | 17.79 | 17.87 | 17.71 | 17.76 | 17.76 | 29,400 |
| 13 mar 2024 | 18.39 | 18.39 | 17.76 | 17.87 | 17.87 | 41,700 |
| 12 mar 2024 | 17.55 | 18.14 | 17.55 | 18.13 | 18.13 | 44,700 |
| 11 mar 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 38,900 |
| 08 mar 2024 | 18.61 | 18.74 | 18.46 | 18.60 | 18.60 | 33,100 |
| 07 mar 2024 | 19.46 | 19.46 | 18.80 | 18.90 | 18.90 | 55,100 |
| 06 mar 2024 | 18.90 | 19.25 | 18.90 | 19.20 | 19.20 | 53,000 |
| 05 mar 2024 | 19.03 | 19.03 | 18.51 | 18.52 | 18.52 | 27,200 |
| 04 mar 2024 | 18.69 | 18.69 | 17.58 | 18.32 | 18.32 | 66,900 |
| 01 mar 2024 | 18.35 | 18.46 | 18.23 | 18.44 | 18.44 | 73,100 |
| 29 feb 2024 | 18.32 | 18.37 | 18.22 | 18.22 | 18.22 | 51,700 |
| 28 feb 2024 | 18.28 | 18.31 | 18.21 | 18.24 | 18.24 | 39,800 |
| 27 feb 2024 | 18.28 | 18.34 | 18.28 | 18.31 | 18.31 | 32,500 |
| 26 feb 2024 | 18.85 | 18.85 | 18.23 | 18.25 | 18.25 | 38,100 |
| 23 feb 2024 | 18.30 | 18.37 | 17.86 | 18.34 | 18.34 | 24,800 |
| 22 feb 2024 | 18.30 | 18.33 | 18.26 | 18.30 | 18.30 | 55,700 |
| 21 feb 2024 | 17.81 | 17.85 | 17.68 | 17.78 | 17.78 | 78,300 |
| 20 feb 2024 | 18.00 | 18.02 | 17.88 | 17.96 | 17.96 | 40,700 |
| 16 feb 2024 | 17.68 | 17.79 | 17.64 | 17.71 | 17.71 | 60,900 |
| 15 feb 2024 | 17.30 | 17.59 | 17.30 | 17.57 | 17.57 | 81,100 |
| 14 feb 2024 | 17.27 | 17.33 | 17.20 | 17.33 | 17.33 | 41,000 |
| 13 feb 2024 | 17.87 | 17.87 | 17.11 | 17.20 | 17.20 | 40,500 |
| 12 feb 2024 | 17.55 | 17.70 | 17.30 | 17.37 | 17.37 | 34,700 |
| 09 feb 2024 | 17.18 | 17.32 | 17.16 | 17.32 | 17.32 | 37,100 |
| 08 feb 2024 | 17.08 | 17.14 | 16.97 | 17.08 | 17.08 | 52,800 |
| 07 feb 2024 | 16.74 | 17.07 | 16.60 | 17.07 | 17.07 | 65,300 |
| 06 feb 2024 | 16.40 | 16.60 | 16.35 | 16.47 | 16.47 | 168,300 |
| 05 feb 2024 | 16.13 | 16.32 | 16.13 | 16.25 | 16.25 | 192,000 |
| 02 feb 2024 | 15.82 | 15.96 | 15.78 | 15.95 | 15.95 | 42,800 |
| 01 feb 2024 | 15.59 | 15.67 | 15.50 | 15.67 | 15.67 | 37,800 |
| 31 ene 2024 | 15.76 | 15.87 | 15.61 | 15.61 | 15.61 | 75,500 |
| 30 ene 2024 | 15.65 | 15.77 | 15.65 | 15.76 | 15.76 | 69,600 |
| 29 ene 2024 | 15.66 | 15.80 | 15.64 | 15.77 | 15.77 | 44,400 |
| 26 ene 2024 | 15.39 | 15.56 | 15.39 | 15.56 | 15.56 | 62,200 |
| 25 ene 2024 | 15.65 | 15.76 | 15.56 | 15.60 | 15.60 | 51,500 |
| 24 ene 2024 | 15.71 | 15.86 | 15.67 | 15.74 | 15.74 | 211,700 |
| *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.