U.S. markets closed

DXC Technology Company (DXC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.16+0.74 (+3.62%)
Al cierre: 04:00PM EDT
21.18 +0.02 (+0.09%)
Fuera de horario: 04:59PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202420.4721.2420.4321.1621.161,556,245
22 abr 202420.3220.5620.1120.4220.42977,900
19 abr 202419.5720.2319.5620.1420.141,308,400
18 abr 202419.8119.9219.5519.5819.581,246,100
17 abr 202419.9820.2219.7219.7919.791,418,900
16 abr 202420.0020.2319.9119.9819.981,430,900
15 abr 202420.3720.5220.0020.1120.111,782,900
12 abr 202421.0221.0720.1520.3020.301,710,600
11 abr 202421.2821.3420.9021.2121.212,014,500
10 abr 202421.6121.6121.0721.1621.161,629,900
09 abr 202420.9922.1520.9422.0922.092,763,000
08 abr 202420.6021.0020.6020.8720.87933,600
05 abr 202420.8620.8920.4320.4620.461,300,700
04 abr 202421.3721.3720.8320.9020.901,129,700
03 abr 202420.9621.2320.9021.1321.131,761,200
02 abr 202420.8921.0720.7921.0621.061,507,300
01 abr 202421.1921.2120.8921.0321.031,769,500
28 mar 202421.1821.3921.0821.2121.211,371,300
27 mar 202420.8121.1620.7221.0621.061,607,600
26 mar 202420.8320.8920.6120.6420.641,031,100
25 mar 202420.5020.8620.5020.6220.621,421,400
22 mar 202421.0521.0820.3220.4520.451,956,400
21 mar 202421.1821.2920.8021.0221.022,338,000
20 mar 202420.8321.2220.6221.2221.221,550,600
19 mar 202420.5020.8620.5020.8620.861,883,100
18 mar 202420.5220.8420.2620.7020.702,284,700
15 mar 202420.3720.7920.3520.6420.6410,280,500
14 mar 202420.7820.8220.3120.5120.511,729,700
13 mar 202421.0821.2720.6220.7420.743,296,800
12 mar 202421.1621.1720.8421.1021.102,034,200
11 mar 202420.7521.2720.6621.0021.002,139,000
08 mar 202420.4921.0620.4920.8620.862,736,800
07 mar 202420.5120.6720.0120.4320.432,668,000
06 mar 202420.4020.5520.1420.3820.382,540,200
05 mar 202420.4820.6520.0420.2020.203,209,300
04 mar 202421.6821.8220.7120.7320.733,047,700
01 mar 202421.8821.9121.4821.6921.693,245,100
29 feb 202421.7322.0021.6721.8621.864,553,700
28 feb 202421.7121.9021.5521.5721.571,458,900
27 feb 202421.7421.8821.4921.8421.844,977,500
26 feb 202421.1121.7021.1021.5921.595,729,100
23 feb 202421.3221.4721.1721.3221.321,642,600
22 feb 202420.5821.2620.4321.2421.242,793,600
21 feb 202420.7120.8920.2120.3620.363,527,600
20 feb 202421.3621.4820.7120.8420.843,223,400
16 feb 202421.9722.7021.7021.7221.724,491,100
15 feb 202421.6922.2121.5922.1722.172,364,900
14 feb 202422.0222.0321.4521.4821.482,665,900
13 feb 202421.8622.2521.4421.7621.763,410,800
12 feb 202422.0622.5722.0622.4922.492,697,900
09 feb 202422.0422.5421.9422.1122.113,472,600
08 feb 202421.3622.4621.1622.0522.055,688,700
07 feb 202421.3021.6121.1521.3721.372,010,100
06 feb 202421.2621.4021.1421.3521.352,611,200
05 feb 202421.6121.8420.9521.2421.242,708,200
02 feb 202422.0222.2720.2921.6721.674,617,800
01 feb 202421.9122.0821.6321.6521.654,330,300
31 ene 202422.6822.6921.7621.8021.803,617,900
30 ene 202423.0923.2222.7122.7422.742,224,800
29 ene 202423.2523.4023.0923.1623.162,125,200
26 ene 202423.3223.5123.0423.2323.233,787,200
25 ene 202423.1823.4523.1023.1923.192,677,200
24 ene 202422.6423.2522.6422.7622.762,663,800
23 ene 202423.5423.7223.0623.1023.101,569,200
22 ene 202423.2423.4823.1723.2923.291,907,100
19 ene 202422.9023.1122.8023.0023.001,791,300
18 ene 202422.4622.8622.3122.8122.812,275,500
17 ene 202422.4522.7322.2522.4122.413,164,500
16 ene 202423.8324.0123.3723.5923.591,645,700
12 ene 202423.9824.4823.8724.1924.191,688,400
11 ene 202423.3023.7323.1123.7323.731,513,100
10 ene 202423.0123.3422.9123.2823.281,077,100
09 ene 202422.9623.2922.8923.1123.111,879,300
08 ene 202422.5823.3122.5223.2323.231,616,800
05 ene 202422.2822.9722.2722.5322.532,497,300
04 ene 202422.6222.6822.2622.2722.271,627,600
03 ene 202422.5022.7522.2522.4922.491,718,400
02 ene 202422.7023.0622.6522.8322.831,622,100
29 dic 202322.9623.1522.7822.8722.871,433,300
28 dic 202322.7223.0722.7223.0423.041,228,700
27 dic 202322.9723.0122.8222.8522.851,322,800
26 dic 202322.8123.1522.7822.9922.991,568,000
22 dic 202322.6023.1122.6022.8222.822,146,000
21 dic 202322.0822.8422.0822.6022.603,877,300
20 dic 202324.6324.6521.9621.9921.996,083,500
19 dic 202324.6725.0924.5625.0325.032,569,200
18 dic 202324.6924.8424.4624.5824.582,155,500
15 dic 202324.8925.0524.4724.7224.7216,167,000
14 dic 202324.4225.1424.4124.9724.973,945,300
13 dic 202323.3824.0823.2423.9723.972,421,500
12 dic 202323.6123.7223.3723.4423.442,637,600
11 dic 202323.7523.8923.6823.7323.732,260,600
08 dic 202323.6823.9823.5823.7623.761,844,300
07 dic 202323.0423.6923.0423.6023.602,254,000
06 dic 202323.6623.9023.4023.4423.441,558,900
05 dic 202323.6823.8723.4023.4623.462,062,400
04 dic 202323.3624.0123.0023.8623.862,282,300
01 dic 202323.0223.6623.0223.6423.641,913,600
30 nov 202323.3723.5023.0023.1323.132,629,900
29 nov 202323.2323.4623.2023.3323.331,496,400
*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...