U.S. markets open in 57 minutes
F S&P 500
5,308.25 +12.75 (+0.24%) F Dow Jones
38,801.00 +10.00 (+0.03%) F Nasdaq
18,697.00 +106.00 (+0.57%) E-mini Russell 2000 Index Futur
2,100.20 +24.40 (+1.18%) Petróleo
77.17 +0.18 (+0.23%) Oro
2,348.60 +2.80 (+0.12%)
Dream Unlimited Corp. (DRUNF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:32AM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 800 |
| 30 may 2024 | 13.90 | 13.93 | 13.89 | 13.89 | 13.89 | 600 |
| 29 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 600 |
| 28 may 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 400 |
| 24 may 2024 | 14.43 | 14.43 | 14.37 | 14.37 | 14.37 | 700 |
| 23 may 2024 | 14.69 | 14.72 | 14.69 | 14.72 | 14.72 | 600 |
| 22 may 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 200 |
| 21 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1,400 |
| 20 may 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 17 may 2024 | 14.60 | 14.68 | 14.60 | 14.68 | 14.68 | 600 |
| 16 may 2024 | 14.10 | 15.04 | 14.09 | 15.04 | 15.04 | 2,600 |
| 15 may 2024 | 14.11 | 14.11 | 13.99 | 13.99 | 13.99 | 1,100 |
| 14 may 2024 | 13.99 | 13.99 | 13.88 | 13.88 | 13.88 | 1,000 |
| 13 may 2024 | 13.89 | 13.94 | 13.89 | 13.94 | 13.94 | 500 |
| 10 may 2024 | 13.95 | 13.99 | 13.95 | 13.99 | 13.99 | 3,400 |
| 09 may 2024 | 14.01 | 14.08 | 14.01 | 14.08 | 14.08 | 1,300 |
| 08 may 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 400 |
| 07 may 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 2,000 |
| 06 may 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 200 |
| 03 may 2024 | 13.55 | 13.87 | 13.55 | 13.86 | 13.86 | 1,200 |
| 02 may 2024 | 13.55 | 13.55 | 13.38 | 13.38 | 13.38 | 400 |
| 01 may 2024 | 12.82 | 13.38 | 12.82 | 13.37 | 13.37 | 2,400 |
| 30 abr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1,000 |
| 29 abr 2024 | 13.04 | 13.04 | 13.03 | 13.03 | 13.03 | 300 |
| 26 abr 2024 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 1,000 |
| 25 abr 2024 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 1,300 |
| 24 abr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1,400 |
| 23 abr 2024 | 13.44 | 13.69 | 13.41 | 13.69 | 13.69 | 2,300 |
| 22 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1,100 |
| 19 abr 2024 | 13.10 | 13.10 | 12.92 | 12.92 | 12.92 | 900 |
| 18 abr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1,200 |
| 17 abr 2024 | 13.28 | 13.35 | 13.28 | 13.35 | 13.35 | 900 |
| 16 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1,000 |
| 15 abr 2024 | 13.33 | 13.41 | 13.21 | 13.21 | 13.21 | 800 |
| 12 abr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1,800 |
| 11 abr 2024 | 13.62 | 13.65 | 13.48 | 13.56 | 13.56 | 2,800 |
| 10 abr 2024 | 13.74 | 13.79 | 13.74 | 13.79 | 13.79 | 2,600 |
| 09 abr 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 1,500 |
| 08 abr 2024 | 13.91 | 14.01 | 13.84 | 13.85 | 13.85 | 6,100 |
| 05 abr 2024 | 13.78 | 13.95 | 13.76 | 13.95 | 13.95 | 3,300 |
| 04 abr 2024 | 14.13 | 14.13 | 14.11 | 14.11 | 14.11 | 600 |
| 03 abr 2024 | 13.84 | 13.84 | 13.70 | 13.70 | 13.70 | 700 |
| 02 abr 2024 | 14.20 | 14.20 | 13.78 | 13.80 | 13.80 | 3,400 |
| 01 abr 2024 | 14.20 | 14.20 | 14.11 | 14.11 | 14.11 | 1,100 |
| 28 mar 2024 | 14.26 | 14.26 | 14.25 | 14.25 | 14.25 | 1,200 |
| 27 mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 26 mar 2024 | 14.25 | 14.25 | 14.24 | 14.24 | 14.24 | 500 |
| 25 mar 2024 | 14.13 | 14.13 | 14.12 | 14.12 | 14.12 | 800 |
| 22 mar 2024 | 14.62 | 14.62 | 14.38 | 14.41 | 14.41 | 900 |
| 21 mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 3,600 |
| 20 mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 19 mar 2024 | 14.54 | 14.54 | 14.39 | 14.46 | 14.46 | 1,300 |
| 18 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 15 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1,000 |
| 14 mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 600 |
| 14 mar 2024 | 0.111 Dividendo | |||||
| 13 mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | 400 |
| 12 mar 2024 | 15.45 | 15.45 | 15.44 | 15.44 | 15.33 | 1,000 |
| 11 mar 2024 | 15.66 | 15.66 | 15.63 | 15.63 | 15.52 | 1,000 |
| 08 mar 2024 | 15.37 | 15.39 | 15.37 | 15.38 | 15.27 | 1,000 |
| 07 mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.96 | 100 |
| 06 mar 2024 | 14.66 | 14.70 | 14.66 | 14.70 | 14.59 | 600 |
| 05 mar 2024 | 14.82 | 14.95 | 14.63 | 14.63 | 14.52 | 400 |
| 04 mar 2024 | 15.34 | 15.34 | 15.00 | 15.00 | 14.89 | 1,900 |
| 01 mar 2024 | 15.31 | 15.36 | 15.31 | 15.34 | 15.23 | 3,400 |
| 29 feb 2024 | 15.50 | 15.50 | 15.49 | 15.49 | 15.38 | 1,000 |
| 28 feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.54 | 500 |
| 27 feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.54 | - |
| 26 feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.54 | 800 |
| 23 feb 2024 | 15.79 | 15.79 | 15.73 | 15.73 | 15.62 | 700 |
| 22 feb 2024 | 15.58 | 15.71 | 14.99 | 15.30 | 15.19 | 28,900 |
| 21 feb 2024 | 15.75 | 15.82 | 15.51 | 15.72 | 15.61 | 11,800 |
| 20 feb 2024 | 15.82 | 15.89 | 15.43 | 15.61 | 15.50 | 9,300 |
| 16 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.37 | - |
| 15 feb 2024 | 17.08 | 17.08 | 16.49 | 16.49 | 16.37 | 4,800 |
| 14 feb 2024 | 16.73 | 16.91 | 16.73 | 16.91 | 16.79 | 4,100 |
| 13 feb 2024 | 16.61 | 16.89 | 16.61 | 16.62 | 16.50 | 5,200 |
| 12 feb 2024 | 17.48 | 17.49 | 17.34 | 17.34 | 17.21 | 1,800 |
| 09 feb 2024 | 17.31 | 17.31 | 17.26 | 17.26 | 17.13 | 2,600 |
| 08 feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.32 | 700 |
| 07 feb 2024 | 17.34 | 17.45 | 17.34 | 17.45 | 17.32 | 2,600 |
| 06 feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.05 | 500 |
| 05 feb 2024 | 16.44 | 17.18 | 16.44 | 17.18 | 17.05 | 1,800 |
| 02 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | - |
| 01 feb 2024 | 17.28 | 17.32 | 17.28 | 17.30 | 17.17 | 1,600 |
| 31 ene 2024 | 17.87 | 17.87 | 17.85 | 17.85 | 17.72 | 2,400 |
| 30 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | - |
| 29 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | - |
| 26 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | 200 |
| 25 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | 500 |
| 24 ene 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.59 | 1,800 |
| 23 ene 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.59 | 700 |
| 22 ene 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.51 | 900 |
| 19 ene 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.92 | 700 |
| 18 ene 2024 | 17.21 | 17.21 | 17.20 | 17.20 | 17.07 | 2,500 |
| 17 ene 2024 | 17.33 | 17.43 | 17.33 | 17.43 | 17.30 | 1,900 |
| 16 ene 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.53 | 1,200 |
| 12 ene 2024 | 17.75 | 17.91 | 17.70 | 17.87 | 17.74 | 1,200 |
| 11 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | 400 |
| 10 ene 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.28 | 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.