U.S. markets open in 1 hour 23 minutes
F S&P 500
5,335.25 -10.00 (-0.19%) F Dow Jones
39,907.00 -99.00 (-0.25%) F Nasdaq
18,793.75 -5.50 (-0.03%) E-mini Russell 2000 Index Futur
2,098.30 -8.80 (-0.42%) Petróleo
77.87 -0.79 (-1.00%) Oro
2,409.60 -16.30 (-0.67%)
Destination XL Group, Inc. (DXLG)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 3.4200 | 3.4600 | 3.3400 | 3.4300 | 3.4300 | 175,400 |
| 20 may 2024 | 3.4800 | 3.5100 | 3.4000 | 3.4400 | 3.4400 | 169,800 |
| 17 may 2024 | 3.5100 | 3.5600 | 3.4000 | 3.4900 | 3.4900 | 176,900 |
| 16 may 2024 | 3.3700 | 3.5300 | 3.3700 | 3.4900 | 3.4900 | 430,600 |
| 15 may 2024 | 3.4000 | 3.4400 | 3.3000 | 3.3600 | 3.3600 | 148,800 |
| 14 may 2024 | 3.3700 | 3.4100 | 3.3300 | 3.3700 | 3.3700 | 101,000 |
| 13 may 2024 | 3.3100 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 88,200 |
| 10 may 2024 | 3.3000 | 3.3300 | 3.1800 | 3.2700 | 3.2700 | 305,700 |
| 09 may 2024 | 3.2700 | 3.3300 | 3.2600 | 3.2800 | 3.2800 | 145,400 |
| 08 may 2024 | 3.2600 | 3.3300 | 3.2600 | 3.2600 | 3.2600 | 145,500 |
| 07 may 2024 | 3.2700 | 3.3500 | 3.2600 | 3.3200 | 3.3200 | 164,300 |
| 06 may 2024 | 3.2400 | 3.3100 | 3.2200 | 3.2700 | 3.2700 | 186,400 |
| 03 may 2024 | 3.3500 | 3.3900 | 3.1500 | 3.2400 | 3.2400 | 289,500 |
| 02 may 2024 | 3.2100 | 3.3100 | 3.1800 | 3.3000 | 3.3000 | 144,200 |
| 01 may 2024 | 3.2300 | 3.2300 | 3.1200 | 3.1600 | 3.1600 | 137,800 |
| 30 abr 2024 | 3.3400 | 3.3700 | 3.2100 | 3.2100 | 3.2100 | 88,400 |
| 29 abr 2024 | 3.3900 | 3.4600 | 3.3100 | 3.3700 | 3.3700 | 260,800 |
| 26 abr 2024 | 3.4100 | 3.4500 | 3.3300 | 3.3700 | 3.3700 | 247,600 |
| 25 abr 2024 | 3.3000 | 3.4200 | 3.2200 | 3.4000 | 3.4000 | 302,700 |
| 24 abr 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3200 | 3.3200 | 140,600 |
| 23 abr 2024 | 3.2600 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 212,900 |
| 22 abr 2024 | 3.2700 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 102,200 |
| 19 abr 2024 | 3.1500 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 484,700 |
| 18 abr 2024 | 3.2100 | 3.2600 | 3.1600 | 3.1600 | 3.1600 | 212,000 |
| 17 abr 2024 | 3.2700 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 191,800 |
| 16 abr 2024 | 3.3100 | 3.3800 | 3.2400 | 3.2700 | 3.2700 | 319,500 |
| 15 abr 2024 | 3.3100 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 330,400 |
| 12 abr 2024 | 3.3100 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 437,100 |
| 11 abr 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3400 | 3.3400 | 171,000 |
| 10 abr 2024 | 3.3400 | 3.4200 | 3.3000 | 3.3800 | 3.3800 | 363,700 |
| 09 abr 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4200 | 3.4200 | 158,500 |
| 08 abr 2024 | 3.4400 | 3.4600 | 3.4200 | 3.4300 | 3.4300 | 115,000 |
| 05 abr 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 202,900 |
| 04 abr 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4200 | 3.4200 | 194,900 |
| 03 abr 2024 | 3.4300 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 167,300 |
| 02 abr 2024 | 3.5200 | 3.5600 | 3.4500 | 3.4700 | 3.4700 | 252,100 |
| 01 abr 2024 | 3.6200 | 3.6400 | 3.5100 | 3.5500 | 3.5500 | 326,600 |
| 28 mar 2024 | 3.4800 | 3.7400 | 3.4800 | 3.6000 | 3.6000 | 648,800 |
| 27 mar 2024 | 3.4200 | 3.4600 | 3.3700 | 3.4500 | 3.4500 | 164,500 |
| 26 mar 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 171,800 |
| 25 mar 2024 | 3.3800 | 3.3800 | 3.2500 | 3.3200 | 3.3200 | 294,200 |
| 22 mar 2024 | 3.2600 | 3.4600 | 3.2600 | 3.3500 | 3.3500 | 333,900 |
| 21 mar 2024 | 3.3200 | 3.4600 | 3.2300 | 3.3000 | 3.3000 | 1,330,300 |
| 20 mar 2024 | 3.5600 | 3.6800 | 3.5200 | 3.5900 | 3.5900 | 318,000 |
| 19 mar 2024 | 3.5600 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 209,500 |
| 18 mar 2024 | 3.7500 | 3.7500 | 3.5500 | 3.5600 | 3.5600 | 369,800 |
| 15 mar 2024 | 3.6800 | 3.7900 | 3.6800 | 3.7500 | 3.7500 | 415,300 |
| 14 mar 2024 | 3.7000 | 3.7500 | 3.6200 | 3.7200 | 3.7200 | 298,500 |
| 13 mar 2024 | 3.7400 | 3.7800 | 3.6900 | 3.7400 | 3.7400 | 122,900 |
| 12 mar 2024 | 3.7300 | 3.7700 | 3.6500 | 3.7400 | 3.7400 | 227,800 |
| 11 mar 2024 | 3.8100 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 107,200 |
| 08 mar 2024 | 3.7800 | 3.8200 | 3.7400 | 3.8100 | 3.8100 | 258,100 |
| 07 mar 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7300 | 3.7300 | 290,600 |
| 06 mar 2024 | 3.9200 | 3.9200 | 3.7500 | 3.8200 | 3.8200 | 219,300 |
| 05 mar 2024 | 3.9200 | 3.9600 | 3.8800 | 3.8900 | 3.8900 | 130,100 |
| 04 mar 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 90,000 |
| 01 mar 2024 | 3.9800 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 237,300 |
| 29 feb 2024 | 4.0400 | 4.0400 | 3.9200 | 3.9900 | 3.9900 | 304,600 |
| 28 feb 2024 | 3.9900 | 4.0400 | 3.8900 | 3.9400 | 3.9400 | 318,700 |
| 27 feb 2024 | 4.0600 | 4.1600 | 3.8700 | 4.0400 | 4.0400 | 373,500 |
| 26 feb 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0000 | 4.0000 | 345,600 |
| 23 feb 2024 | 3.7900 | 4.0300 | 3.7900 | 4.0100 | 4.0100 | 497,700 |
| 22 feb 2024 | 3.8700 | 3.9100 | 3.7400 | 3.8000 | 3.8000 | 313,400 |
| 21 feb 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8700 | 3.8700 | 137,700 |
| 20 feb 2024 | 3.9300 | 4.0100 | 3.8800 | 3.9000 | 3.9000 | 190,400 |
| 16 feb 2024 | 3.9600 | 4.0200 | 3.9400 | 4.0000 | 4.0000 | 180,100 |
| 15 feb 2024 | 3.9100 | 4.0700 | 3.8700 | 4.0000 | 4.0000 | 333,500 |
| 14 feb 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8500 | 3.8500 | 160,200 |
| 13 feb 2024 | 3.8100 | 3.8600 | 3.7200 | 3.8300 | 3.8300 | 453,300 |
| 12 feb 2024 | 3.8600 | 4.0000 | 3.8600 | 3.9700 | 3.9700 | 181,300 |
| 09 feb 2024 | 3.8900 | 3.9300 | 3.8300 | 3.8500 | 3.8500 | 246,300 |
| 08 feb 2024 | 3.7400 | 3.9400 | 3.7000 | 3.8900 | 3.8900 | 293,800 |
| 07 feb 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 140,200 |
| 06 feb 2024 | 3.8700 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | 137,700 |
| 05 feb 2024 | 4.0900 | 4.0900 | 3.9000 | 3.9000 | 3.9000 | 234,100 |
| 02 feb 2024 | 4.2400 | 4.3000 | 4.1600 | 4.1600 | 4.1600 | 287,200 |
| 01 feb 2024 | 4.3000 | 4.3500 | 4.1700 | 4.3000 | 4.3000 | 290,300 |
| 31 ene 2024 | 4.3800 | 4.5100 | 4.2700 | 4.2700 | 4.2700 | 309,300 |
| 30 ene 2024 | 4.3400 | 4.4300 | 4.3000 | 4.3800 | 4.3800 | 348,800 |
| 29 ene 2024 | 4.2700 | 4.4000 | 4.1700 | 4.3900 | 4.3900 | 332,200 |
| 26 ene 2024 | 4.3400 | 4.4000 | 4.2500 | 4.2700 | 4.2700 | 255,600 |
| 25 ene 2024 | 4.2700 | 4.3300 | 4.2100 | 4.2900 | 4.2900 | 269,900 |
| 24 ene 2024 | 4.3700 | 4.3800 | 4.2100 | 4.2200 | 4.2200 | 213,600 |
| 23 ene 2024 | 4.2600 | 4.3200 | 4.2300 | 4.2900 | 4.2900 | 249,200 |
| 22 ene 2024 | 4.1400 | 4.2500 | 4.0800 | 4.2200 | 4.2200 | 308,500 |
| 19 ene 2024 | 4.1300 | 4.1800 | 4.0400 | 4.1200 | 4.1200 | 453,300 |
| 18 ene 2024 | 4.0600 | 4.1200 | 3.9400 | 4.1100 | 4.1100 | 572,300 |
| 17 ene 2024 | 3.9700 | 4.0900 | 3.9700 | 4.0600 | 4.0600 | 374,500 |
| 16 ene 2024 | 3.9500 | 4.0600 | 3.9400 | 4.0400 | 4.0400 | 306,500 |
| 12 ene 2024 | 4.0600 | 4.1300 | 3.9400 | 4.0100 | 4.0100 | 471,200 |
| 11 ene 2024 | 4.0900 | 4.0900 | 3.9500 | 4.0200 | 4.0200 | 355,600 |
| 10 ene 2024 | 4.0900 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 248,800 |
| 09 ene 2024 | 4.0400 | 4.1500 | 4.0000 | 4.1200 | 4.1200 | 417,100 |
| 08 ene 2024 | 4.0000 | 4.2500 | 3.9900 | 4.1400 | 4.1400 | 768,900 |
| 05 ene 2024 | 4.0400 | 4.1800 | 3.9800 | 4.0000 | 4.0000 | 877,800 |
| 04 ene 2024 | 4.1000 | 4.1300 | 3.9900 | 4.0900 | 4.0900 | 322,500 |
| 03 ene 2024 | 4.3000 | 4.4000 | 4.0700 | 4.0800 | 4.0800 | 406,200 |
| 02 ene 2024 | 4.4000 | 4.5800 | 4.3200 | 4.3300 | 4.3300 | 591,300 |
| 29 dic 2023 | 4.5900 | 4.6200 | 4.3600 | 4.4000 | 4.4000 | 943,900 |
| 28 dic 2023 | 4.5500 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 238,600 |
| *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.