U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,520.00 -30.00 (-0.08%) F Nasdaq
20,093.25 +53.75 (+0.27%) E-mini Russell 2000 Index Futur
2,064.80 +4.70 (+0.23%) Petróleo
81.89 +0.15 (+0.18%) Oro
2,338.10 +1.50 (+0.06%)
Daimler Truck Holding AG (DTRUY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM 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 | 19.50 | 19.50 | 19.49 | 19.49 | 19.49 | 800 |
| 26 jun 2024 | 19.58 | 19.62 | 19.52 | 19.59 | 19.59 | 11,000 |
| 25 jun 2024 | 19.57 | 19.85 | 19.57 | 19.71 | 19.71 | 24,300 |
| 24 jun 2024 | 19.74 | 20.00 | 19.74 | 19.97 | 19.97 | 23,000 |
| 21 jun 2024 | 19.71 | 19.71 | 19.45 | 19.67 | 19.67 | 15,300 |
| 20 jun 2024 | 19.69 | 20.01 | 19.67 | 19.81 | 19.81 | 15,200 |
| 18 jun 2024 | 19.69 | 19.87 | 19.69 | 19.72 | 19.72 | 28,800 |
| 17 jun 2024 | 19.75 | 19.94 | 19.68 | 19.93 | 19.93 | 26,500 |
| 14 jun 2024 | 19.58 | 19.60 | 19.42 | 19.54 | 19.54 | 20,100 |
| 13 jun 2024 | 20.21 | 20.39 | 20.01 | 20.13 | 20.13 | 18,600 |
| 12 jun 2024 | 20.77 | 20.94 | 20.64 | 20.70 | 20.70 | 13,800 |
| 11 jun 2024 | 20.37 | 20.46 | 20.27 | 20.46 | 20.46 | 14,500 |
| 10 jun 2024 | 20.34 | 20.53 | 20.34 | 20.53 | 20.53 | 19,600 |
| 07 jun 2024 | 20.82 | 20.92 | 20.67 | 20.73 | 20.73 | 14,600 |
| 06 jun 2024 | 21.98 | 22.04 | 21.74 | 21.78 | 21.78 | 17,600 |
| 05 jun 2024 | 21.53 | 21.75 | 21.43 | 21.59 | 21.59 | 32,600 |
| 04 jun 2024 | 21.31 | 21.35 | 20.99 | 21.14 | 21.14 | 34,100 |
| 03 jun 2024 | 21.36 | 21.53 | 21.22 | 21.33 | 21.33 | 13,300 |
| 31 may 2024 | 21.14 | 21.33 | 21.10 | 21.16 | 21.16 | 17,500 |
| 30 may 2024 | 21.20 | 21.20 | 20.99 | 20.99 | 20.99 | 10,200 |
| 29 may 2024 | 20.94 | 21.09 | 20.89 | 20.94 | 20.94 | 31,500 |
| 28 may 2024 | 21.39 | 21.45 | 21.29 | 21.42 | 21.42 | 16,500 |
| 24 may 2024 | 21.19 | 21.34 | 21.19 | 21.23 | 21.23 | 7,300 |
| 23 may 2024 | 21.20 | 21.25 | 20.85 | 20.87 | 20.87 | 12,800 |
| 22 may 2024 | 21.03 | 21.32 | 21.03 | 21.18 | 21.18 | 10,400 |
| 21 may 2024 | 21.19 | 21.38 | 21.09 | 21.28 | 21.28 | 18,600 |
| 20 may 2024 | 21.18 | 21.22 | 21.03 | 21.20 | 21.20 | 10,700 |
| 17 may 2024 | 21.17 | 21.41 | 21.15 | 21.39 | 21.39 | 19,200 |
| 16 may 2024 | 21.21 | 21.21 | 21.04 | 21.09 | 21.09 | 28,000 |
| 16 may 2024 | 1.014 Dividendo | |||||
| 15 may 2024 | 22.11 | 22.36 | 22.00 | 22.13 | 21.12 | 36,200 |
| 14 may 2024 | 22.42 | 22.72 | 22.36 | 22.47 | 21.44 | 23,500 |
| 13 may 2024 | 21.94 | 22.21 | 21.94 | 22.15 | 21.14 | 21,300 |
| 10 may 2024 | 22.37 | 22.57 | 22.13 | 22.48 | 21.45 | 15,100 |
| 09 may 2024 | 21.99 | 22.30 | 21.99 | 22.24 | 21.22 | 12,800 |
| 08 may 2024 | 21.90 | 21.90 | 21.69 | 21.76 | 20.76 | 11,700 |
| 07 may 2024 | 21.83 | 22.16 | 21.83 | 22.02 | 21.01 | 20,600 |
| 06 may 2024 | 22.00 | 22.02 | 21.69 | 21.83 | 20.83 | 13,000 |
| 03 may 2024 | 22.04 | 22.19 | 21.80 | 22.11 | 21.10 | 13,500 |
| 02 may 2024 | 22.58 | 22.94 | 22.48 | 22.94 | 21.89 | 7,100 |
| 01 may 2024 | 22.65 | 23.00 | 22.44 | 22.68 | 21.64 | 9,500 |
| 30 abr 2024 | 23.10 | 23.10 | 22.58 | 22.65 | 21.61 | 19,100 |
| 29 abr 2024 | 23.28 | 23.70 | 23.28 | 23.60 | 22.52 | 32,700 |
| 26 abr 2024 | 22.61 | 23.09 | 22.61 | 23.08 | 22.02 | 10,700 |
| 25 abr 2024 | 22.59 | 22.61 | 22.37 | 22.61 | 21.57 | 13,000 |
| 24 abr 2024 | 23.18 | 23.25 | 22.84 | 23.00 | 21.95 | 19,100 |
| 23 abr 2024 | 23.10 | 23.35 | 23.10 | 23.31 | 22.24 | 17,400 |
| 22 abr 2024 | 22.87 | 23.18 | 22.87 | 23.18 | 22.12 | 10,200 |
| 19 abr 2024 | 23.36 | 23.36 | 23.11 | 23.12 | 22.06 | 7,000 |
| 18 abr 2024 | 23.46 | 23.57 | 23.35 | 23.41 | 22.34 | 10,300 |
| 17 abr 2024 | 23.70 | 23.70 | 23.33 | 23.57 | 22.49 | 15,000 |
| 16 abr 2024 | 23.78 | 23.88 | 23.62 | 23.73 | 22.65 | 11,500 |
| 15 abr 2024 | 24.27 | 24.29 | 24.03 | 24.19 | 23.08 | 6,800 |
| 12 abr 2024 | 24.00 | 24.03 | 23.83 | 23.86 | 22.77 | 10,100 |
| 11 abr 2024 | 24.93 | 24.93 | 24.54 | 24.75 | 23.62 | 6,800 |
| 10 abr 2024 | 24.22 | 24.81 | 24.22 | 24.70 | 23.57 | 8,500 |
| 09 abr 2024 | 25.09 | 25.09 | 24.55 | 24.67 | 23.54 | 36,000 |
| 08 abr 2024 | 25.38 | 25.67 | 25.38 | 25.66 | 24.48 | 9,400 |
| 05 abr 2024 | 24.84 | 25.25 | 24.84 | 25.23 | 24.07 | 14,200 |
| 04 abr 2024 | 25.05 | 25.25 | 24.85 | 24.97 | 23.83 | 16,700 |
| 03 abr 2024 | 24.66 | 24.90 | 24.60 | 24.76 | 23.63 | 13,300 |
| 02 abr 2024 | 25.08 | 25.19 | 25.00 | 25.12 | 23.97 | 12,700 |
| 01 abr 2024 | 24.50 | 25.54 | 24.50 | 25.49 | 24.32 | 20,800 |
| 28 mar 2024 | 25.18 | 25.37 | 25.18 | 25.35 | 24.19 | 11,400 |
| 27 mar 2024 | 25.28 | 25.31 | 25.08 | 25.31 | 24.15 | 5,800 |
| 26 mar 2024 | 25.42 | 25.52 | 25.34 | 25.44 | 24.28 | 13,100 |
| 25 mar 2024 | 25.29 | 25.44 | 25.25 | 25.43 | 24.26 | 17,100 |
| 22 mar 2024 | 25.21 | 25.22 | 25.05 | 25.11 | 23.96 | 35,200 |
| 21 mar 2024 | 25.36 | 25.43 | 25.29 | 25.40 | 24.24 | 7,200 |
| 20 mar 2024 | 25.40 | 25.79 | 25.32 | 25.75 | 24.57 | 25,400 |
| 19 mar 2024 | 25.85 | 25.98 | 25.70 | 25.85 | 24.67 | 30,000 |
| 18 mar 2024 | 25.51 | 25.70 | 25.44 | 25.44 | 24.27 | 22,100 |
| 15 mar 2024 | 25.23 | 25.55 | 25.23 | 25.55 | 24.38 | 14,300 |
| 14 mar 2024 | 24.90 | 25.00 | 24.84 | 24.84 | 23.70 | 20,700 |
| 13 mar 2024 | 24.55 | 24.63 | 24.41 | 24.62 | 23.49 | 15,200 |
| 12 mar 2024 | 24.10 | 24.62 | 24.08 | 24.59 | 23.46 | 651,700 |
| 11 mar 2024 | 23.81 | 24.00 | 23.78 | 24.00 | 22.90 | 38,000 |
| 08 mar 2024 | 23.73 | 23.84 | 23.66 | 23.78 | 22.69 | 14,200 |
| 07 mar 2024 | 23.69 | 23.72 | 23.44 | 23.69 | 22.60 | 16,900 |
| 06 mar 2024 | 23.27 | 23.45 | 23.27 | 23.35 | 22.28 | 22,200 |
| 05 mar 2024 | 23.29 | 23.41 | 23.25 | 23.33 | 22.26 | 21,600 |
| 04 mar 2024 | 23.46 | 23.57 | 23.13 | 23.17 | 22.11 | 47,700 |
| 01 mar 2024 | 23.71 | 24.11 | 23.32 | 23.60 | 22.52 | 59,600 |
| 29 feb 2024 | 20.44 | 20.58 | 20.25 | 20.42 | 19.48 | 22,100 |
| 28 feb 2024 | 20.14 | 20.30 | 20.14 | 20.18 | 19.26 | 17,500 |
| 27 feb 2024 | 20.13 | 20.24 | 20.06 | 20.18 | 19.26 | 44,300 |
| 26 feb 2024 | 20.00 | 20.00 | 19.91 | 19.96 | 19.05 | 34,000 |
| 23 feb 2024 | 19.79 | 19.97 | 19.75 | 19.79 | 18.88 | 13,200 |
| 22 feb 2024 | 19.49 | 19.65 | 19.48 | 19.65 | 18.75 | 19,800 |
| 21 feb 2024 | 19.40 | 19.64 | 19.40 | 19.54 | 18.64 | 14,600 |
| 20 feb 2024 | 19.07 | 19.20 | 19.07 | 19.15 | 18.27 | 22,900 |
| 16 feb 2024 | 19.10 | 19.20 | 19.06 | 19.14 | 18.26 | 17,400 |
| 15 feb 2024 | 18.98 | 19.15 | 18.93 | 19.02 | 18.15 | 17,000 |
| 14 feb 2024 | 18.42 | 18.68 | 18.42 | 18.68 | 17.82 | 9,500 |
| 13 feb 2024 | 18.47 | 18.64 | 18.40 | 18.40 | 17.56 | 11,400 |
| 12 feb 2024 | 18.45 | 18.79 | 18.45 | 18.75 | 17.89 | 11,100 |
| 09 feb 2024 | 18.62 | 18.68 | 18.46 | 18.62 | 17.77 | 12,200 |
| 08 feb 2024 | 18.33 | 18.54 | 18.33 | 18.48 | 17.63 | 12,400 |
| 07 feb 2024 | 18.50 | 18.52 | 18.24 | 18.40 | 17.56 | 15,100 |
| 06 feb 2024 | 18.05 | 18.34 | 18.05 | 18.34 | 17.50 | 4,900 |
| *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.