DoubleVerify Holdings, Inc. (DV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

30.27

-0.07

(-0.23%)

A partir del 10:59AM EDT. Mercado abierto.

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	30.84	30.84	30.23	30.27	30.27	191,430
02 may 2024	29.89	30.57	29.44	30.34	30.34	1,237,500
01 may 2024	29.40	30.32	29.18	29.72	29.72	1,241,600
30 abr 2024	30.43	30.44	29.30	29.30	29.30	2,892,800
29 abr 2024	30.38	30.67	30.15	30.60	30.60	2,990,800
26 abr 2024	30.55	30.78	30.17	30.23	30.23	1,071,300
25 abr 2024	30.06	30.32	29.82	30.14	30.14	1,579,100
24 abr 2024	30.70	31.15	30.50	30.79	30.79	1,159,400
23 abr 2024	29.72	30.67	29.56	30.49	30.49	1,884,500
22 abr 2024	29.85	30.08	29.23	29.63	29.63	1,471,000
19 abr 2024	30.01	30.35	29.36	29.43	29.43	1,821,200
18 abr 2024	30.07	30.93	29.96	30.14	30.14	1,353,300
17 abr 2024	30.29	30.69	29.94	30.03	30.03	1,809,300
16 abr 2024	30.85	30.85	30.06	30.17	30.17	1,719,200
15 abr 2024	32.19	32.44	30.78	30.80	30.80	1,546,300
12 abr 2024	32.73	32.86	32.23	32.36	32.36	995,400
11 abr 2024	33.40	33.60	32.84	33.01	33.01	1,643,800
10 abr 2024	32.51	33.29	32.45	33.29	33.29	877,500
09 abr 2024	32.84	33.51	32.84	33.28	33.28	1,224,400
08 abr 2024	33.03	33.59	32.79	32.84	32.84	1,429,600
05 abr 2024	33.23	33.47	32.38	32.76	32.76	1,592,500
04 abr 2024	33.50	34.39	33.15	33.20	33.20	1,764,800
03 abr 2024	33.39	33.89	33.06	33.38	33.38	2,033,600
02 abr 2024	33.05	33.62	33.00	33.55	33.55	2,077,000
01 abr 2024	35.09	35.55	33.85	34.07	34.07	2,215,700
28 mar 2024	32.88	35.57	32.88	35.16	35.16	3,135,500
27 mar 2024	33.46	33.46	32.77	32.91	32.91	1,230,900
26 mar 2024	33.50	33.63	33.05	33.13	33.13	1,564,500
25 mar 2024	33.89	33.92	33.38	33.38	33.38	1,397,900
22 mar 2024	33.79	33.97	33.49	33.65	33.65	1,088,100
21 mar 2024	33.96	34.12	33.55	33.60	33.60	1,249,400
20 mar 2024	33.66	33.84	33.16	33.50	33.50	1,914,100
19 mar 2024	33.58	33.81	32.95	33.43	33.43	1,608,700
18 mar 2024	33.09	33.96	32.70	33.92	33.92	3,096,900
15 mar 2024	32.87	33.73	32.75	33.09	33.09	3,382,200
14 mar 2024	32.91	33.28	32.50	32.87	32.87	2,018,100
13 mar 2024	32.79	33.16	32.29	32.95	32.95	1,700,900
12 mar 2024	32.15	33.01	31.71	32.63	32.63	1,689,600
11 mar 2024	32.40	32.71	31.77	32.19	32.19	2,047,200
08 mar 2024	31.70	32.38	31.44	31.89	31.89	3,332,100
07 mar 2024	29.72	32.15	29.24	31.85	31.85	3,378,200
06 mar 2024	30.30	30.45	29.22	29.56	29.56	2,917,800
05 mar 2024	30.30	30.50	29.59	30.14	30.14	2,102,400
04 mar 2024	31.34	31.46	30.42	30.85	30.85	2,650,200
01 mar 2024	31.61	31.61	29.66	31.45	31.45	5,181,600
29 feb 2024	31.62	34.20	30.78	30.89	30.89	10,257,900
28 feb 2024	37.60	40.09	37.55	39.24	39.24	4,547,400
27 feb 2024	42.30	42.75	41.49	41.55	41.55	1,755,100
26 feb 2024	43.00	43.00	42.19	42.50	42.50	1,542,900
23 feb 2024	42.47	42.78	41.57	42.36	42.36	1,482,800
22 feb 2024	42.41	42.70	41.93	42.29	42.29	937,500
21 feb 2024	40.67	41.69	40.11	41.61	41.61	1,279,900
20 feb 2024	41.67	41.75	40.91	41.31	41.31	1,206,400
16 feb 2024	41.48	42.55	41.35	42.09	42.09	1,129,800
15 feb 2024	41.96	41.96	41.43	41.72	41.72	624,000
14 feb 2024	40.80	41.59	40.52	41.50	41.50	994,200
13 feb 2024	40.03	41.11	39.34	40.23	40.23	1,260,200
12 feb 2024	41.55	42.12	41.25	41.27	41.27	1,301,500
09 feb 2024	42.72	42.72	41.08	41.62	41.62	1,897,600
08 feb 2024	41.66	42.98	41.50	42.33	42.33	1,537,100
07 feb 2024	41.80	42.12	41.41	41.47	41.47	1,741,100
06 feb 2024	41.99	42.27	40.86	41.55	41.55	1,198,000
05 feb 2024	41.65	41.88	41.11	41.84	41.84	1,403,700
02 feb 2024	40.72	42.01	40.56	41.63	41.63	1,441,100
01 feb 2024	40.44	40.85	39.90	40.66	40.66	1,221,700
31 ene 2024	40.14	40.77	39.42	40.01	40.01	1,970,100
30 ene 2024	41.66	41.82	40.17	40.36	40.36	2,134,200
29 ene 2024	40.94	41.83	40.88	41.80	41.80	963,100
26 ene 2024	40.89	41.21	40.60	40.67	40.67	1,071,100
25 ene 2024	40.99	41.32	40.48	40.80	40.80	1,189,400
24 ene 2024	40.68	40.75	39.93	40.46	40.46	1,125,900
23 ene 2024	40.79	40.99	40.19	40.19	40.19	866,000
22 ene 2024	40.11	40.75	40.00	40.44	40.44	1,535,000
19 ene 2024	40.00	40.00	39.20	39.82	39.82	1,487,200
18 ene 2024	39.34	39.95	38.76	39.31	39.31	3,254,000
17 ene 2024	36.20	38.48	35.74	38.38	38.38	2,124,000
16 ene 2024	36.31	36.70	36.16	36.50	36.50	780,200
12 ene 2024	36.85	37.13	36.35	36.81	36.81	705,700
11 ene 2024	36.61	37.14	36.13	36.62	36.62	1,046,400
10 ene 2024	35.50	35.90	35.30	35.76	35.76	729,600
09 ene 2024	35.38	35.82	35.23	35.43	35.43	858,700
08 ene 2024	34.54	35.36	34.38	35.25	35.25	1,261,000
05 ene 2024	34.00	34.46	33.88	34.25	34.25	1,555,400
04 ene 2024	34.49	35.01	34.31	34.32	34.32	1,461,800
03 ene 2024	35.51	35.74	34.51	34.54	34.54	969,100
02 ene 2024	36.29	36.44	35.64	36.10	36.10	1,365,300
29 dic 2023	37.52	37.62	36.72	36.78	36.78	645,500
28 dic 2023	37.89	37.99	37.33	37.69	37.69	1,189,400
27 dic 2023	37.70	38.00	37.37	37.97	37.97	859,600
26 dic 2023	37.47	37.80	37.19	37.66	37.66	923,700
22 dic 2023	37.00	37.72	36.75	37.40	37.40	2,095,100
21 dic 2023	35.95	36.56	35.67	36.52	36.52	997,400
20 dic 2023	35.88	36.29	35.39	35.52	35.52	970,300
19 dic 2023	35.89	36.20	35.51	36.05	36.05	946,000
18 dic 2023	35.30	35.84	35.21	35.70	35.70	1,159,100
15 dic 2023	35.76	35.76	35.07	35.54	35.54	2,392,700
14 dic 2023	35.68	36.10	34.68	35.68	35.68	1,797,600
13 dic 2023	34.91	35.64	34.76	35.41	35.41	2,385,000
12 dic 2023	33.50	34.13	33.24	34.08	34.08	1,019,600
11 dic 2023	33.40	33.94	33.38	33.57	33.57	1,290,100
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...

S&P 5005,106.41+42.21(+0.83%)

Dow Jones38,541.10+315.44(+0.83%)

Nasdaq16,105.98+265.02(+1.67%)

Russell 20002,036.89+20.78(+1.03%)

Petróleo78.30-0.65(-0.82%)

Oro2,300.20-9.40(-0.41%)

DoubleVerify Holdings, Inc. (DV)

S&P 500
5,106.41
+42.21(+0.83%)

Dow Jones
38,541.10
+315.44(+0.83%)

Nasdaq
16,105.98
+265.02(+1.67%)

Russell 2000
2,036.89
+20.78(+1.03%)

Petróleo
78.30
-0.65(-0.82%)

Oro
2,300.20
-9.40(-0.41%)