U.S. markets open in 1 hour 24 minutes
F S&P 500
5,538.00 +3.75 (+0.07%) F Dow Jones
39,687.00 +104.00 (+0.26%) F Nasdaq
19,959.25 -23.50 (-0.12%) E-mini Russell 2000 Index Futur
2,049.60 +6.20 (+0.30%) Petróleo
81.06 +0.33 (+0.41%) Oro
2,339.00 +7.80 (+0.33%)
Darktrace plc (DRKTF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:44AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 7.22 | 7.50 | 7.22 | 7.50 | 7.50 | 2,851 |
| 20 jun 2024 | 7.36 | 7.45 | 7.25 | 7.45 | 7.45 | 1,118 |
| 18 jun 2024 | 7.16 | 7.42 | 7.16 | 7.42 | 7.42 | 3,237 |
| 17 jun 2024 | 7.41 | 7.41 | 6.97 | 7.19 | 7.19 | 8,321 |
| 14 jun 2024 | 7.51 | 7.51 | 7.40 | 7.40 | 7.40 | 1,578 |
| 13 jun 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 12 jun 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 220 |
| 11 jun 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 10 jun 2024 | 7.43 | 7.43 | 7.26 | 7.26 | 7.26 | 4,251 |
| 07 jun 2024 | 7.45 | 7.48 | 7.45 | 7.48 | 7.48 | 3,185 |
| 06 jun 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 05 jun 2024 | 7.26 | 7.54 | 7.26 | 7.43 | 7.43 | 11,207 |
| 04 jun 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 215 |
| 03 jun 2024 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | 655 |
| 31 may 2024 | 7.40 | 7.47 | 7.40 | 7.47 | 7.47 | 1,226 |
| 30 may 2024 | 7.47 | 7.49 | 7.47 | 7.49 | 7.49 | 783 |
| 29 may 2024 | 7.52 | 7.55 | 7.45 | 7.45 | 7.45 | 5,502 |
| 28 may 2024 | 7.70 | 7.70 | 7.26 | 7.51 | 7.51 | 12,532 |
| 24 may 2024 | 7.55 | 7.55 | 7.20 | 7.39 | 7.39 | 3,839 |
| 23 may 2024 | 7.59 | 7.59 | 7.55 | 7.57 | 7.57 | 3,059 |
| 22 may 2024 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | 6,875 |
| 21 may 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 230 |
| 20 may 2024 | 7.60 | 7.60 | 7.53 | 7.53 | 7.53 | 1,234 |
| 17 may 2024 | 7.55 | 7.56 | 7.53 | 7.56 | 7.56 | 2,535 |
| 16 may 2024 | 7.55 | 7.55 | 7.48 | 7.48 | 7.48 | 6,430 |
| 15 may 2024 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | 52,702 |
| 14 may 2024 | 7.34 | 7.39 | 7.34 | 7.39 | 7.39 | 2,840 |
| 13 may 2024 | 7.43 | 7.45 | 7.38 | 7.45 | 7.45 | 7,700 |
| 10 may 2024 | 7.31 | 7.45 | 7.31 | 7.36 | 7.36 | 3,157 |
| 09 may 2024 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | 2,036 |
| 08 may 2024 | 7.37 | 7.60 | 7.37 | 7.54 | 7.54 | 1,908 |
| 07 may 2024 | 7.47 | 7.59 | 7.38 | 7.40 | 7.40 | 85,511 |
| 06 may 2024 | 7.70 | 7.70 | 7.55 | 7.58 | 7.58 | 6,109 |
| 03 may 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | 2,220 |
| 02 may 2024 | 7.47 | 7.51 | 7.46 | 7.48 | 7.48 | 21,512 |
| 01 may 2024 | 7.67 | 7.67 | 7.24 | 7.50 | 7.50 | 7,330 |
| 30 abr 2024 | 7.38 | 7.60 | 7.38 | 7.47 | 7.47 | 8,530 |
| 29 abr 2024 | 7.60 | 7.61 | 7.55 | 7.55 | 7.55 | 96,175 |
| 26 abr 2024 | 7.44 | 7.66 | 7.41 | 7.46 | 7.46 | 61,040 |
| 25 abr 2024 | 6.58 | 6.63 | 6.34 | 6.59 | 6.59 | 5,841 |
| 24 abr 2024 | 6.25 | 6.54 | 6.17 | 6.51 | 6.51 | 30,170 |
| 23 abr 2024 | 6.07 | 6.21 | 6.00 | 6.00 | 6.00 | 9,613 |
| 22 abr 2024 | 6.01 | 6.05 | 5.97 | 6.02 | 6.02 | 10,429 |
| 19 abr 2024 | 6.15 | 6.16 | 5.93 | 5.94 | 5.94 | 20,700 |
| 18 abr 2024 | 5.65 | 5.76 | 5.64 | 5.76 | 5.76 | 550 |
| 17 abr 2024 | 5.71 | 5.72 | 5.42 | 5.60 | 5.60 | 12,283 |
| 16 abr 2024 | 5.70 | 5.70 | 5.45 | 5.50 | 5.50 | 4,769 |
| 15 abr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 8,100 |
| 12 abr 2024 | 5.80 | 5.80 | 5.72 | 5.77 | 5.77 | 1,941 |
| 11 abr 2024 | 5.69 | 5.88 | 5.69 | 5.88 | 5.88 | 5,210 |
| 10 abr 2024 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | 2,100 |
| 09 abr 2024 | 5.57 | 5.60 | 5.56 | 5.60 | 5.60 | 2,689 |
| 08 abr 2024 | 5.60 | 5.64 | 5.60 | 5.60 | 5.60 | 4,600 |
| 05 abr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 645 |
| 04 abr 2024 | 5.67 | 5.67 | 5.38 | 5.38 | 5.38 | 1,171 |
| 03 abr 2024 | 5.63 | 5.63 | 5.54 | 5.54 | 5.54 | 600 |
| 02 abr 2024 | 5.60 | 5.60 | 5.47 | 5.47 | 5.47 | 500 |
| 01 abr 2024 | 5.68 | 5.85 | 5.58 | 5.68 | 5.68 | 1,907 |
| 28 mar 2024 | 5.63 | 5.65 | 5.38 | 5.38 | 5.38 | 2,945 |
| 27 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 340 |
| 26 mar 2024 | 5.49 | 5.49 | 5.39 | 5.47 | 5.47 | 1,750 |
| 25 mar 2024 | 5.62 | 5.62 | 5.45 | 5.45 | 5.45 | 2,110 |
| 22 mar 2024 | 5.46 | 5.54 | 5.23 | 5.44 | 5.44 | 15,223 |
| 21 mar 2024 | 5.77 | 5.84 | 5.72 | 5.84 | 5.84 | 791 |
| 20 mar 2024 | 6.06 | 6.11 | 5.93 | 5.93 | 5.93 | 4,106 |
| 19 mar 2024 | 6.00 | 6.00 | 5.85 | 5.88 | 5.88 | 2,686 |
| 18 mar 2024 | 6.10 | 6.10 | 5.80 | 5.85 | 5.85 | 23,877 |
| 15 mar 2024 | 6.25 | 6.38 | 6.09 | 6.10 | 6.10 | 12,065 |
| 14 mar 2024 | 6.14 | 6.19 | 6.07 | 6.19 | 6.19 | 29,232 |
| 13 mar 2024 | 6.00 | 6.05 | 5.91 | 5.91 | 5.91 | 4,005 |
| 12 mar 2024 | 5.80 | 5.81 | 5.50 | 5.81 | 5.81 | 17,733 |
| 11 mar 2024 | 5.27 | 5.90 | 5.09 | 5.90 | 5.90 | 66,084 |
| 08 mar 2024 | 5.00 | 5.16 | 4.72 | 4.72 | 4.72 | 7,110 |
| 07 mar 2024 | 5.00 | 5.10 | 4.82 | 4.82 | 4.82 | 13,993 |
| 06 mar 2024 | 4.70 | 4.80 | 4.37 | 4.37 | 4.37 | 2,878 |
| 05 mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1,148 |
| 04 mar 2024 | 4.33 | 4.44 | 4.33 | 4.36 | 4.36 | 6,748 |
| 01 mar 2024 | 4.60 | 4.63 | 4.52 | 4.52 | 4.52 | 11,266 |
| 29 feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1,500 |
| 28 feb 2024 | 4.50 | 4.55 | 4.50 | 4.52 | 4.52 | 622 |
| 27 feb 2024 | 4.40 | 4.57 | 4.40 | 4.46 | 4.46 | 32,475 |
| 26 feb 2024 | 4.36 | 4.43 | 4.34 | 4.43 | 4.43 | 3,107 |
| 23 feb 2024 | 4.43 | 4.56 | 4.33 | 4.33 | 4.33 | 12,635 |
| 22 feb 2024 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | 1,100 |
| 21 feb 2024 | 4.33 | 4.41 | 4.25 | 4.41 | 4.41 | 36,349 |
| 20 feb 2024 | 4.57 | 4.57 | 4.43 | 4.51 | 4.51 | 609 |
| 16 feb 2024 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 5,230 |
| 15 feb 2024 | 4.46 | 4.46 | 4.41 | 4.42 | 4.42 | 2,701 |
| 14 feb 2024 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1,377 |
| 13 feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 150 |
| 12 feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1,305 |
| 09 feb 2024 | 4.55 | 4.55 | 4.47 | 4.47 | 4.47 | 2,800 |
| 08 feb 2024 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 3,375 |
| 07 feb 2024 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | 3,450 |
| 06 feb 2024 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1,733 |
| 05 feb 2024 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | 3,794 |
| 02 feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 455 |
| 01 feb 2024 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 500 |
| 31 ene 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 321 |
| 30 ene 2024 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | 340 |
| *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.