U.S. markets open in 2 hours 55 minutes
F S&P 500
5,295.00 -29.75 (-0.56%) F Dow Jones
38,726.00 -218.00 (-0.56%) F Nasdaq
18,829.75 -110.75 (-0.58%) E-mini Russell 2000 Index Futur
2,052.20 -21.00 (-1.01%) Petróleo
80.50 +0.67 (+0.84%) Oro
2,345.90 -10.60 (-0.45%)
Destiny Media Technologies Inc. (DSNY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:14PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 0.8000 | 0.9210 | 0.7500 | 0.8700 | 0.8700 | 14,600 |
| 24 may 2024 | 0.9010 | 0.9100 | 0.8810 | 0.9100 | 0.9100 | 9,100 |
| 23 may 2024 | 0.5550 | 0.9700 | 0.5550 | 0.8810 | 0.8810 | 94,100 |
| 22 may 2024 | 0.8600 | 0.9900 | 0.8600 | 0.9900 | 0.9900 | 300 |
| 21 may 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 20 may 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 17 may 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 16 may 2024 | 0.9870 | 1.0000 | 0.9250 | 0.9900 | 0.9900 | 16,200 |
| 15 may 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 14 may 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| 13 may 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| 10 may 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 09 may 2024 | 0.9300 | 1.0800 | 0.9300 | 1.0800 | 1.0800 | 16,100 |
| 08 may 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 07 may 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 100 |
| 06 may 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 03 may 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 5,100 |
| 02 may 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 5,000 |
| 01 may 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 5,600 |
| 30 abr 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 15,000 |
| 29 abr 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 900 |
| 26 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 100 |
| 25 abr 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 500 |
| 24 abr 2024 | 1.0800 | 1.0800 | 1.0530 | 1.0800 | 1.0800 | 1,500 |
| 23 abr 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 25,000 |
| 22 abr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 7,100 |
| 19 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| 18 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 17 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 16 abr 2024 | 1.1100 | 1.1200 | 0.9300 | 1.1100 | 1.1100 | 5,500 |
| 15 abr 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 26,900 |
| 12 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
| 11 abr 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 6,200 |
| 10 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,000 |
| 09 abr 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 3,500 |
| 08 abr 2024 | 1.1000 | 1.1020 | 1.0980 | 1.0980 | 1.0980 | 6,200 |
| 05 abr 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1,600 |
| 04 abr 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 4,100 |
| 03 abr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
| 02 abr 2024 | 0.9000 | 1.0900 | 0.9000 | 1.0900 | 1.0900 | 1,000 |
| 01 abr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 3,700 |
| 28 mar 2024 | 1.0800 | 1.0960 | 1.0800 | 1.0960 | 1.0960 | 6,100 |
| 27 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| 26 mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 25 mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 22 mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 21 mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 20 mar 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 200 |
| 19 mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 18 mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 4,700 |
| 15 mar 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 9,000 |
| 14 mar 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 500 |
| 13 mar 2024 | 1.0800 | 1.0860 | 1.0800 | 1.0800 | 1.0800 | 7,500 |
| 12 mar 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 6,900 |
| 11 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 6,000 |
| 08 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 6,500 |
| 07 mar 2024 | 1.0600 | 1.0760 | 1.0600 | 1.0700 | 1.0700 | 6,200 |
| 06 mar 2024 | 1.0680 | 1.0680 | 1.0000 | 1.0400 | 1.0400 | 14,100 |
| 05 mar 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 9,300 |
| 04 mar 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 13,700 |
| 01 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 29 feb 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 5,200 |
| 28 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| 27 feb 2024 | 0.8620 | 1.0000 | 0.8620 | 1.0000 | 1.0000 | 200 |
| 26 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,800 |
| 23 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 22 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
| 21 feb 2024 | 0.8830 | 1.0300 | 0.8830 | 0.9730 | 0.9730 | 2,700 |
| 20 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 16 feb 2024 | 1.0500 | 1.0500 | 0.8600 | 1.0400 | 1.0400 | 14,200 |
| 15 feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,300 |
| 14 feb 2024 | 0.8500 | 1.0400 | 0.8500 | 1.0400 | 1.0400 | 1,900 |
| 13 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 12 feb 2024 | 0.8500 | 1.0400 | 0.8500 | 1.0400 | 1.0400 | 600 |
| 09 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 08 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 07 feb 2024 | 1.0360 | 1.0400 | 1.0360 | 1.0400 | 1.0400 | 500 |
| 06 feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0280 | 1.0280 | 10,600 |
| 05 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 02 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| 01 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 31 ene 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
| 30 ene 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| 29 ene 2024 | 1.0430 | 1.0430 | 1.0400 | 1.0430 | 1.0430 | 700 |
| 26 ene 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 25 ene 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 24 ene 2024 | 0.7760 | 1.0400 | 0.7760 | 1.0400 | 1.0400 | 6,600 |
| 23 ene 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 300 |
| 22 ene 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 19 ene 2024 | 0.9790 | 1.0500 | 0.9790 | 1.0500 | 1.0500 | 300 |
| 18 ene 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 17 ene 2024 | 0.9700 | 1.0420 | 0.9700 | 1.0300 | 1.0300 | 10,800 |
| 16 ene 2024 | 0.9470 | 1.0500 | 0.9100 | 1.0500 | 1.0500 | 25,500 |
| 12 ene 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 11 ene 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
| 10 ene 2024 | 0.9660 | 0.9660 | 0.9050 | 0.9050 | 0.9050 | 300 |
| 09 ene 2024 | 0.9770 | 0.9770 | 0.9000 | 0.9000 | 0.9000 | 10,200 |
| 08 ene 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 05 ene 2024 | 0.8350 | 1.0400 | 0.8350 | 1.0400 | 1.0400 | 200 |
| 04 ene 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 61,000 |
| *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.