U.S. markets open in 8 hours 7 minutes
F S&P 500
5,244.50 +5.50 (+0.10%) F Dow Jones
39,587.00 +51.00 (+0.13%) F Nasdaq
18,228.25 +13.75 (+0.08%) E-mini Russell 2000 Index Futur
2,087.50 +3.40 (+0.16%) Petróleo
79.84 +0.58 (+0.73%) Oro
2,361.60 +21.30 (+0.91%)
Drilling Tools International Corporation (DTI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 5.60 | 5.60 | 5.46 | 5.54 | 5.54 | 94,200 |
| 08 may 2024 | 5.53 | 5.57 | 5.41 | 5.55 | 5.55 | 104,000 |
| 07 may 2024 | 5.31 | 5.50 | 5.31 | 5.49 | 5.49 | 83,200 |
| 06 may 2024 | 5.36 | 5.40 | 5.20 | 5.24 | 5.24 | 59,200 |
| 03 may 2024 | 5.43 | 5.67 | 5.23 | 5.30 | 5.30 | 40,700 |
| 02 may 2024 | 5.76 | 5.76 | 5.38 | 5.43 | 5.43 | 43,000 |
| 01 may 2024 | 5.85 | 5.85 | 5.36 | 5.73 | 5.73 | 56,500 |
| 30 abr 2024 | 5.87 | 5.88 | 5.57 | 5.80 | 5.80 | 37,300 |
| 29 abr 2024 | 5.66 | 6.07 | 5.55 | 5.92 | 5.92 | 102,900 |
| 26 abr 2024 | 5.05 | 5.61 | 5.05 | 5.60 | 5.60 | 59,700 |
| 25 abr 2024 | 5.21 | 5.31 | 4.76 | 5.30 | 5.30 | 67,500 |
| 24 abr 2024 | 5.25 | 5.44 | 4.95 | 5.39 | 5.39 | 79,900 |
| 23 abr 2024 | 5.21 | 5.44 | 5.12 | 5.27 | 5.27 | 65,400 |
| 22 abr 2024 | 5.19 | 5.50 | 5.19 | 5.39 | 5.39 | 151,700 |
| 19 abr 2024 | 4.78 | 5.19 | 4.78 | 5.15 | 5.15 | 167,900 |
| 18 abr 2024 | 4.75 | 4.77 | 4.70 | 4.77 | 4.77 | 39,900 |
| 17 abr 2024 | 4.60 | 4.73 | 4.55 | 4.70 | 4.70 | 51,000 |
| 16 abr 2024 | 4.50 | 4.58 | 4.49 | 4.58 | 4.58 | 25,600 |
| 15 abr 2024 | 4.62 | 4.62 | 4.26 | 4.62 | 4.62 | 33,200 |
| 12 abr 2024 | 4.70 | 4.85 | 4.41 | 4.60 | 4.60 | 41,400 |
| 11 abr 2024 | 4.58 | 4.79 | 4.39 | 4.76 | 4.76 | 55,400 |
| 10 abr 2024 | 4.38 | 4.51 | 4.15 | 4.50 | 4.50 | 45,700 |
| 09 abr 2024 | 4.51 | 4.57 | 4.07 | 4.50 | 4.50 | 31,600 |
| 08 abr 2024 | 4.67 | 4.74 | 4.40 | 4.60 | 4.60 | 68,400 |
| 05 abr 2024 | 4.34 | 4.70 | 4.13 | 4.68 | 4.68 | 75,900 |
| 04 abr 2024 | 4.32 | 4.46 | 4.06 | 4.43 | 4.43 | 57,500 |
| 03 abr 2024 | 3.80 | 4.48 | 3.68 | 4.28 | 4.28 | 227,500 |
| 02 abr 2024 | 3.23 | 3.78 | 3.23 | 3.77 | 3.77 | 104,600 |
| 01 abr 2024 | 3.01 | 3.44 | 3.00 | 3.20 | 3.20 | 294,800 |
| 28 mar 2024 | 3.00 | 3.13 | 2.89 | 3.00 | 3.00 | 126,300 |
| 27 mar 2024 | 2.94 | 2.94 | 2.85 | 2.92 | 2.92 | 15,600 |
| 26 mar 2024 | 2.96 | 2.96 | 2.82 | 2.90 | 2.90 | 8,500 |
| 25 mar 2024 | 3.07 | 3.07 | 2.50 | 2.83 | 2.83 | 107,400 |
| 22 mar 2024 | 2.90 | 3.04 | 2.90 | 3.03 | 3.03 | 9,200 |
| 21 mar 2024 | 2.90 | 3.13 | 2.85 | 2.90 | 2.90 | 32,500 |
| 20 mar 2024 | 2.69 | 2.84 | 2.69 | 2.80 | 2.80 | 4,400 |
| 19 mar 2024 | 2.90 | 2.90 | 2.76 | 2.84 | 2.84 | 15,800 |
| 18 mar 2024 | 3.19 | 3.19 | 2.86 | 2.86 | 2.86 | 9,700 |
| 15 mar 2024 | 3.00 | 3.02 | 2.85 | 2.90 | 2.90 | 16,800 |
| 14 mar 2024 | 2.93 | 3.07 | 2.90 | 2.97 | 2.97 | 8,900 |
| 13 mar 2024 | 2.96 | 3.20 | 2.85 | 2.88 | 2.88 | 12,900 |
| 12 mar 2024 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | 12,700 |
| 11 mar 2024 | 3.05 | 3.05 | 2.97 | 3.04 | 3.04 | 3,000 |
| 08 mar 2024 | 3.00 | 3.20 | 2.95 | 3.00 | 3.00 | 39,000 |
| 07 mar 2024 | 2.94 | 3.03 | 2.92 | 2.97 | 2.97 | 80,600 |
| 06 mar 2024 | 3.07 | 3.09 | 2.96 | 3.06 | 3.06 | 15,000 |
| 05 mar 2024 | 3.14 | 3.14 | 3.05 | 3.10 | 3.10 | 11,600 |
| 04 mar 2024 | 3.19 | 3.19 | 3.08 | 3.13 | 3.13 | 18,600 |
| 01 mar 2024 | 2.99 | 3.15 | 2.97 | 3.15 | 3.15 | 9,100 |
| 29 feb 2024 | 3.04 | 3.04 | 2.97 | 3.01 | 3.01 | 8,100 |
| 28 feb 2024 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 11,900 |
| 27 feb 2024 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | 8,000 |
| 26 feb 2024 | 3.00 | 3.10 | 2.95 | 2.95 | 2.95 | 16,200 |
| 23 feb 2024 | 2.96 | 3.00 | 2.95 | 3.00 | 3.00 | 1,100 |
| 22 feb 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 11,500 |
| 21 feb 2024 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | 14,300 |
| 20 feb 2024 | 3.23 | 3.26 | 3.00 | 3.02 | 3.02 | 10,900 |
| 16 feb 2024 | 2.97 | 3.18 | 2.97 | 3.16 | 3.16 | 12,200 |
| 15 feb 2024 | 3.07 | 3.07 | 2.97 | 3.01 | 3.01 | 6,200 |
| 14 feb 2024 | 3.00 | 3.02 | 2.95 | 3.02 | 3.02 | 7,300 |
| 13 feb 2024 | 2.95 | 3.12 | 2.95 | 2.99 | 2.99 | 40,500 |
| 12 feb 2024 | 3.00 | 3.04 | 2.92 | 2.98 | 2.98 | 14,400 |
| 09 feb 2024 | 2.86 | 2.91 | 2.85 | 2.88 | 2.88 | 2,100 |
| 08 feb 2024 | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | 1,700 |
| 07 feb 2024 | 2.80 | 2.95 | 2.80 | 2.87 | 2.87 | 15,000 |
| 06 feb 2024 | 2.83 | 2.84 | 2.75 | 2.79 | 2.79 | 14,500 |
| 05 feb 2024 | 2.90 | 2.91 | 2.43 | 2.69 | 2.69 | 35,500 |
| 02 feb 2024 | 3.02 | 3.07 | 2.90 | 2.90 | 2.90 | 27,800 |
| 01 feb 2024 | 3.02 | 3.04 | 2.97 | 2.99 | 2.99 | 12,600 |
| 31 ene 2024 | 3.03 | 3.05 | 2.98 | 2.98 | 2.98 | 5,800 |
| 30 ene 2024 | 3.03 | 3.09 | 2.96 | 3.09 | 3.09 | 10,700 |
| 29 ene 2024 | 3.03 | 3.09 | 2.98 | 3.00 | 3.00 | 5,100 |
| 26 ene 2024 | 2.98 | 3.04 | 2.97 | 3.02 | 3.02 | 1,700 |
| 25 ene 2024 | 2.86 | 3.00 | 2.86 | 2.98 | 2.98 | 7,500 |
| 24 ene 2024 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | 1,600 |
| 23 ene 2024 | 3.00 | 3.00 | 2.81 | 2.91 | 2.91 | 12,800 |
| 22 ene 2024 | 3.00 | 3.07 | 2.91 | 2.95 | 2.95 | 5,900 |
| 19 ene 2024 | 2.78 | 3.14 | 2.76 | 2.93 | 2.93 | 11,600 |
| 18 ene 2024 | 2.67 | 2.87 | 2.67 | 2.76 | 2.76 | 6,600 |
| 17 ene 2024 | 2.83 | 2.83 | 2.71 | 2.71 | 2.71 | 4,500 |
| 16 ene 2024 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | 2,000 |
| 12 ene 2024 | 3.01 | 3.02 | 2.85 | 2.97 | 2.97 | 34,100 |
| 11 ene 2024 | 3.05 | 3.06 | 3.01 | 3.01 | 3.01 | 3,600 |
| 10 ene 2024 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 13,100 |
| 09 ene 2024 | 3.10 | 3.13 | 3.01 | 3.01 | 3.01 | 11,200 |
| 08 ene 2024 | 3.30 | 3.31 | 3.01 | 3.14 | 3.14 | 122,400 |
| 05 ene 2024 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | 23,400 |
| 04 ene 2024 | 3.42 | 3.42 | 3.22 | 3.27 | 3.27 | 21,200 |
| 03 ene 2024 | 3.28 | 3.31 | 3.21 | 3.25 | 3.25 | 23,900 |
| 02 ene 2024 | 3.29 | 3.40 | 3.19 | 3.28 | 3.28 | 68,900 |
| 29 dic 2023 | 3.25 | 3.28 | 3.18 | 3.20 | 3.20 | 41,700 |
| 28 dic 2023 | 3.24 | 3.26 | 3.19 | 3.20 | 3.20 | 31,100 |
| 27 dic 2023 | 3.25 | 3.30 | 3.21 | 3.25 | 3.25 | 29,700 |
| 26 dic 2023 | 3.11 | 3.25 | 3.02 | 3.24 | 3.24 | 133,400 |
| 22 dic 2023 | 3.23 | 3.23 | 2.98 | 3.04 | 3.04 | 131,300 |
| 21 dic 2023 | 3.15 | 3.23 | 3.04 | 3.05 | 3.05 | 73,200 |
| 20 dic 2023 | 3.24 | 3.25 | 3.11 | 3.11 | 3.11 | 78,000 |
| 19 dic 2023 | 3.36 | 3.36 | 3.24 | 3.25 | 3.25 | 32,200 |
| 18 dic 2023 | 3.32 | 3.35 | 3.32 | 3.33 | 3.33 | 8,500 |
| 15 dic 2023 | 3.30 | 3.33 | 3.25 | 3.29 | 3.29 | 45,100 |
| *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.