U.S. markets open in 8 hours 57 minutes
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,216.00 +147.00 (+0.39%) F Nasdaq
17,548.75 +110.50 (+0.63%) E-mini Russell 2000 Index Futur
2,005.20 +15.50 (+0.78%) Petróleo
79.49 +0.49 (+0.62%) Oro
2,329.30 +18.30 (+0.79%)
Dawson Geophysical Company (DWSN)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 30 abr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 300 |
| 29 abr 2024 | 1.6400 | 1.7200 | 1.5200 | 1.6300 | 1.6300 | 5,800 |
| 26 abr 2024 | 1.5500 | 1.6600 | 1.4900 | 1.6400 | 1.6400 | 13,600 |
| 25 abr 2024 | 1.4800 | 1.6000 | 1.3600 | 1.5900 | 1.5900 | 8,200 |
| 24 abr 2024 | 1.5700 | 1.5700 | 1.3800 | 1.5400 | 1.5400 | 19,300 |
| 23 abr 2024 | 1.6700 | 1.6700 | 1.5000 | 1.6300 | 1.6300 | 12,700 |
| 22 abr 2024 | 1.5000 | 1.7700 | 1.5000 | 1.6900 | 1.6900 | 18,200 |
| 19 abr 2024 | 1.8500 | 1.9700 | 1.6600 | 1.6800 | 1.6800 | 34,200 |
| 19 abr 2024 | 0.32 Dividendo | |||||
| 18 abr 2024 | 2.1800 | 2.2000 | 2.0700 | 2.1900 | 1.8700 | 53,800 |
| 17 abr 2024 | 2.0300 | 2.1800 | 2.0000 | 2.1500 | 1.8358 | 20,100 |
| 16 abr 2024 | 2.1000 | 2.2200 | 1.7700 | 1.9000 | 1.6224 | 122,300 |
| 15 abr 2024 | 2.0300 | 2.1100 | 1.7500 | 1.9700 | 1.6821 | 100,900 |
| 12 abr 2024 | 1.7700 | 1.8100 | 1.7400 | 1.7900 | 1.5284 | 13,800 |
| 11 abr 2024 | 1.7500 | 1.8800 | 1.7200 | 1.7800 | 1.5199 | 30,400 |
| 10 abr 2024 | 1.6700 | 1.7900 | 1.6700 | 1.7200 | 1.4687 | 20,800 |
| 09 abr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.4858 | 2,400 |
| 08 abr 2024 | 1.7400 | 1.7500 | 1.6800 | 1.7000 | 1.4516 | 90,200 |
| 05 abr 2024 | 1.6400 | 1.7400 | 1.6400 | 1.7200 | 1.4687 | 32,200 |
| 04 abr 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6600 | 1.4174 | 11,500 |
| 03 abr 2024 | 1.6600 | 1.7300 | 1.6100 | 1.6100 | 1.3747 | 14,800 |
| 02 abr 2024 | 1.7300 | 1.7300 | 1.6500 | 1.7200 | 1.4687 | 14,100 |
| 01 abr 2024 | 1.5800 | 1.7300 | 1.5800 | 1.7100 | 1.4601 | 124,800 |
| 28 mar 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.2125 | 1,400 |
| 27 mar 2024 | 1.3800 | 1.4300 | 1.3100 | 1.4300 | 1.2211 | 8,800 |
| 26 mar 2024 | 1.4400 | 1.4500 | 1.3100 | 1.3900 | 1.1869 | 8,500 |
| 25 mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.2296 | 400 |
| 22 mar 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.2211 | 1,500 |
| 21 mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.2467 | 500 |
| 20 mar 2024 | 1.3300 | 1.4600 | 1.3300 | 1.4600 | 1.2467 | 2,200 |
| 19 mar 2024 | 1.4200 | 1.4600 | 1.3400 | 1.3400 | 1.1442 | 3,800 |
| 18 mar 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.1954 | 2,600 |
| 15 mar 2024 | 1.4000 | 1.4700 | 1.3700 | 1.4600 | 1.2467 | 1,800 |
| 14 mar 2024 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.1954 | 1,500 |
| 13 mar 2024 | 1.4600 | 1.4600 | 1.3000 | 1.3700 | 1.1698 | 14,700 |
| 12 mar 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.2552 | 500 |
| 11 mar 2024 | 1.4800 | 1.4800 | 1.3800 | 1.3800 | 1.1784 | 5,600 |
| 08 mar 2024 | 1.3600 | 1.4600 | 1.2700 | 1.4500 | 1.2381 | 12,200 |
| 07 mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.1869 | 8,200 |
| 06 mar 2024 | 1.3500 | 1.4500 | 1.2800 | 1.3700 | 1.1698 | 84,800 |
| 05 mar 2024 | 1.4000 | 1.4100 | 1.2800 | 1.2800 | 1.0930 | 12,600 |
| 04 mar 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4300 | 1.2211 | 2,500 |
| 01 mar 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.1271 | 6,400 |
| 29 feb 2024 | 1.4200 | 1.5000 | 1.3100 | 1.3200 | 1.1271 | 24,300 |
| 28 feb 2024 | 1.4900 | 1.4900 | 1.3500 | 1.3500 | 1.1527 | 8,600 |
| 27 feb 2024 | 1.4000 | 1.5700 | 1.4000 | 1.4300 | 1.2211 | 4,400 |
| 26 feb 2024 | 1.4300 | 1.5100 | 1.4200 | 1.4200 | 1.2125 | 33,600 |
| 23 feb 2024 | 1.5600 | 1.5700 | 1.4600 | 1.5700 | 1.3406 | 2,100 |
| 22 feb 2024 | 1.5800 | 1.6000 | 1.4200 | 1.5900 | 1.3577 | 6,600 |
| 21 feb 2024 | 1.4900 | 1.5700 | 1.4800 | 1.5700 | 1.3406 | 4,500 |
| 20 feb 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5300 | 1.3064 | 1,200 |
| 16 feb 2024 | 1.5400 | 1.5700 | 1.4100 | 1.5300 | 1.3064 | 23,700 |
| 15 feb 2024 | 1.5600 | 1.6100 | 1.5300 | 1.5300 | 1.3064 | 19,200 |
| 14 feb 2024 | 1.6500 | 1.6900 | 1.5600 | 1.5900 | 1.3577 | 5,700 |
| 13 feb 2024 | 1.6000 | 1.6800 | 1.5000 | 1.5500 | 1.3235 | 13,700 |
| 12 feb 2024 | 1.6300 | 1.7000 | 1.5900 | 1.6000 | 1.3662 | 7,700 |
| 09 feb 2024 | 1.5300 | 1.6600 | 1.5300 | 1.5900 | 1.3577 | 7,800 |
| 08 feb 2024 | 1.5300 | 1.7900 | 1.5200 | 1.5500 | 1.3235 | 15,700 |
| 07 feb 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.4516 | 600 |
| 06 feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.3662 | 1,200 |
| 05 feb 2024 | 1.5900 | 1.7600 | 1.5900 | 1.7300 | 1.4772 | 5,700 |
| 02 feb 2024 | 1.7300 | 1.7700 | 1.6800 | 1.7700 | 1.5114 | 2,800 |
| 01 feb 2024 | 1.7500 | 1.7700 | 1.6800 | 1.6900 | 1.4431 | 4,800 |
| 31 ene 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7400 | 1.4858 | 1,200 |
| 30 ene 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7300 | 1.4772 | 8,100 |
| 29 ene 2024 | 1.6900 | 1.7300 | 1.5500 | 1.7300 | 1.4772 | 57,200 |
| 26 ene 2024 | 1.7000 | 1.7300 | 1.6200 | 1.7200 | 1.4687 | 3,100 |
| 25 ene 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.3747 | 400 |
| 24 ene 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6100 | 1.3747 | 1,400 |
| 23 ene 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6100 | 1.3747 | 1,500 |
| 22 ene 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6800 | 1.4345 | 2,300 |
| 19 ene 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6300 | 1.3918 | 2,300 |
| 18 ene 2024 | 1.6300 | 1.6300 | 1.5700 | 1.6000 | 1.3662 | 33,300 |
| 17 ene 2024 | 1.6900 | 1.7300 | 1.6200 | 1.6200 | 1.3833 | 4,300 |
| 16 ene 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.4089 | 700 |
| 12 ene 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6000 | 1.3662 | 20,800 |
| 11 ene 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.3833 | 100 |
| 10 ene 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.4089 | 3,100 |
| 09 ene 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.4345 | 2,500 |
| 08 ene 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6300 | 1.3918 | 2,300 |
| 05 ene 2024 | 1.7400 | 1.8300 | 1.6100 | 1.6200 | 1.3833 | 2,100 |
| 04 ene 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.3833 | 300 |
| 03 ene 2024 | 1.7900 | 1.7900 | 1.6200 | 1.6200 | 1.3833 | 1,500 |
| 02 ene 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7400 | 1.4858 | 4,900 |
| 29 dic 2023 | 1.7500 | 1.8900 | 1.7500 | 1.8300 | 1.5626 | 3,000 |
| 28 dic 2023 | 1.8400 | 1.9300 | 1.7500 | 1.8400 | 1.5711 | 4,300 |
| 27 dic 2023 | 1.8100 | 1.8800 | 1.7300 | 1.8500 | 1.5797 | 8,000 |
| 26 dic 2023 | 1.8300 | 1.9400 | 1.7000 | 1.7000 | 1.4516 | 2,700 |
| 22 dic 2023 | 1.8000 | 1.8400 | 1.6100 | 1.7000 | 1.4516 | 5,300 |
| 21 dic 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.4687 | 400 |
| 20 dic 2023 | 1.8500 | 1.8500 | 1.5700 | 1.7200 | 1.4687 | 4,900 |
| 19 dic 2023 | 1.9100 | 1.9100 | 1.5600 | 1.8000 | 1.5370 | 15,400 |
| 18 dic 2023 | 1.7400 | 1.9300 | 1.6300 | 1.6300 | 1.3918 | 19,300 |
| 15 dic 2023 | 1.6000 | 1.7300 | 1.4500 | 1.7300 | 1.4772 | 127,600 |
| 14 dic 2023 | 1.4600 | 1.6000 | 1.4100 | 1.5900 | 1.3577 | 10,400 |
| 13 dic 2023 | 1.4800 | 1.6000 | 1.3600 | 1.5200 | 1.2979 | 6,200 |
| 12 dic 2023 | 1.5600 | 1.5900 | 1.4300 | 1.4800 | 1.2637 | 8,800 |
| 11 dic 2023 | 1.5900 | 1.5900 | 1.4500 | 1.5500 | 1.3235 | 4,100 |
| 08 dic 2023 | 1.6000 | 1.6000 | 1.3800 | 1.4400 | 1.2296 | 6,100 |
| *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.