U.S. markets closed
F S&P 500
5,555.50 +9.50 (+0.17%) F Dow Jones
39,524.00 -26.00 (-0.07%) F Nasdaq
20,098.25 +58.75 (+0.29%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
81.95 +0.21 (+0.26%) Oro
2,335.00 -1.60 (-0.07%)
Daimler Truck Holding AG (DTGHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:48AM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 26 jun 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 178 |
| 25 jun 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 278 |
| 24 jun 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 21 jun 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 20 jun 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 158 |
| 18 jun 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 625 |
| 17 jun 2024 | 40.06 | 40.06 | 39.40 | 39.44 | 39.44 | 3,135 |
| 14 jun 2024 | 39.75 | 39.75 | 38.40 | 38.40 | 38.40 | 694 |
| 13 jun 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 12 jun 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 10,542 |
| 11 jun 2024 | 40.27 | 40.27 | 40.22 | 40.22 | 40.22 | 2,002 |
| 10 jun 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 598 |
| 07 jun 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 06 jun 2024 | 44.00 | 44.00 | 43.66 | 43.66 | 43.66 | 2,477 |
| 05 jun 2024 | 42.54 | 42.61 | 42.54 | 42.61 | 42.61 | 25,630 |
| 04 jun 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 414 |
| 03 jun 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 114 |
| 31 may 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 30 may 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 29 may 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 28 may 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 24 may 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 23 may 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 244 |
| 22 may 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 21 may 2024 | 43.00 | 43.00 | 42.97 | 42.97 | 42.97 | 4,712 |
| 20 may 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 284 |
| 17 may 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 262 |
| 16 may 2024 | 42.59 | 43.12 | 42.12 | 42.22 | 42.22 | 4,055 |
| 16 may 2024 | 1.9 Dividendo | |||||
| 15 may 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 42.78 | 501 |
| 14 may 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 42.30 | - |
| 13 may 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 42.30 | - |
| 10 may 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 42.30 | - |
| 09 may 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 42.30 | - |
| 08 may 2024 | 43.85 | 44.18 | 43.55 | 44.18 | 42.30 | 935 |
| 07 may 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 41.99 | - |
| 06 may 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 41.99 | 183 |
| 03 may 2024 | 44.28 | 44.28 | 43.90 | 44.08 | 42.21 | 10,485 |
| 02 may 2024 | 45.00 | 45.60 | 45.00 | 45.60 | 43.66 | 707 |
| 01 may 2024 | 46.65 | 46.65 | 43.64 | 43.64 | 41.78 | 291 |
| 30 abr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 44.87 | - |
| 29 abr 2024 | 47.35 | 47.35 | 46.86 | 46.86 | 44.87 | 268 |
| 26 abr 2024 | 44.94 | 45.96 | 44.94 | 45.85 | 43.90 | 429 |
| 25 abr 2024 | 44.49 | 44.51 | 44.49 | 44.49 | 42.60 | 30,699 |
| 24 abr 2024 | 46.11 | 46.11 | 45.24 | 45.24 | 43.31 | 768 |
| 23 abr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 43.49 | - |
| 22 abr 2024 | 45.80 | 45.80 | 45.42 | 45.42 | 43.49 | 675 |
| 19 abr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 43.87 | 162 |
| 18 abr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 44.82 | - |
| 17 abr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 44.82 | - |
| 16 abr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 44.82 | 276 |
| 15 abr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 45.83 | 399 |
| 12 abr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 47.18 | - |
| 11 abr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 47.18 | - |
| 10 abr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 47.18 | - |
| 09 abr 2024 | 49.97 | 49.97 | 49.28 | 49.28 | 47.18 | 442 |
| 08 abr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 48.01 | - |
| 05 abr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 48.01 | - |
| 04 abr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 48.01 | 352 |
| 03 abr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 47.26 | 277 |
| 02 abr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 47.50 | 190 |
| 01 abr 2024 | 51.25 | 51.25 | 49.32 | 49.32 | 47.22 | 627 |
| 28 mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 47.48 | 380 |
| 27 mar 2024 | 50.45 | 50.45 | 50.36 | 50.36 | 48.22 | 15,120 |
| 26 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 47.87 | - |
| 25 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 47.87 | 663 |
| 22 mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 47.82 | - |
| 21 mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 47.82 | 675 |
| 20 mar 2024 | 50.05 | 50.71 | 50.05 | 50.71 | 48.55 | 312 |
| 19 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 47.87 | - |
| 18 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 47.87 | - |
| 15 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 47.87 | - |
| 14 mar 2024 | 50.05 | 50.05 | 50.00 | 50.00 | 47.87 | 2,230 |
| 13 mar 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 46.18 | 2,547 |
| 12 mar 2024 | 48.38 | 48.49 | 48.38 | 48.49 | 46.43 | 1,224 |
| 11 mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 45.82 | 397 |
| 08 mar 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 45.49 | 253 |
| 07 mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 45.41 | 280 |
| 06 mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 44.17 | 304 |
| 05 mar 2024 | 47.16 | 47.16 | 46.39 | 46.39 | 44.42 | 352 |
| 04 mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 44.19 | 458 |
| 01 mar 2024 | 47.00 | 47.65 | 47.00 | 47.02 | 45.02 | 1,781 |
| 29 feb 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 38.58 | 765 |
| 28 feb 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 38.35 | - |
| 27 feb 2024 | 41.06 | 41.06 | 40.02 | 40.05 | 38.35 | 2,042 |
| 26 feb 2024 | 40.00 | 40.00 | 39.96 | 39.96 | 38.26 | 1,198 |
| 23 feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 37.63 | 787 |
| 22 feb 2024 | 39.09 | 39.21 | 38.81 | 38.81 | 37.16 | 16,311 |
| 21 feb 2024 | 38.88 | 39.50 | 38.88 | 39.50 | 37.82 | 224 |
| 20 feb 2024 | 38.03 | 38.06 | 38.03 | 38.06 | 36.45 | 1,339 |
| 16 feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 36.95 | 117 |
| 15 feb 2024 | 38.00 | 38.00 | 37.45 | 37.45 | 35.86 | 281 |
| 14 feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.66 | - |
| 13 feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.66 | 173 |
| 12 feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.57 | 156 |
| 09 feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.60 | 434 |
| 08 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.96 | 316 |
| 07 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.95 | - |
| 06 feb 2024 | 35.75 | 36.51 | 35.75 | 36.51 | 34.95 | 315 |
| *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.