Yahoo

Correo

U.S. markets closed

F S&P 500
5,163.00
+8.25(+0.16%)
F Dow Jones
38,898.00
+66.00(+0.17%)
F Nasdaq
18,024.50
+23.75(+0.13%)
E-mini Russell 2000 Index Futur
2,052.70
+6.90(+0.34%)
Petróleo
78.52
+0.41(+0.52%)
Oro
2,307.90
-0.70(-0.03%)

DXP Enterprises, Inc. (DXPE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

52.33

+0.52

(+1.00%)

Al cierre: 04:00PM EDT

52.33

0.00

(0.00%)

Fuera de horario:

04:04PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	52.49	53.39	51.90	52.33	52.33	89,040
02 may 2024	50.29	51.81	50.09	51.81	51.81	75,900
01 may 2024	48.91	50.54	48.91	49.67	49.67	113,500
30 abr 2024	49.90	49.98	48.71	48.76	48.76	71,800
29 abr 2024	50.93	51.27	50.03	50.15	50.15	82,200
26 abr 2024	51.18	51.62	50.48	50.90	50.90	65,100
25 abr 2024	51.23	51.39	50.29	50.97	50.97	61,400
24 abr 2024	51.45	52.42	51.17	51.91	51.91	60,500
23 abr 2024	50.32	51.75	50.32	51.56	51.56	62,100
22 abr 2024	50.37	50.68	49.84	50.05	50.05	61,400
19 abr 2024	49.84	51.30	49.84	50.47	50.47	72,300
18 abr 2024	50.48	51.56	49.98	50.15	50.15	77,000
17 abr 2024	52.80	52.80	50.26	50.48	50.48	92,000
16 abr 2024	52.47	53.08	52.00	52.47	52.47	76,800
15 abr 2024	54.32	55.15	52.79	52.97	52.97	53,400
12 abr 2024	54.79	55.35	53.87	54.02	54.02	75,200
11 abr 2024	55.52	55.62	54.76	54.91	54.91	70,700
10 abr 2024	55.20	55.89	54.52	55.67	55.67	105,400
09 abr 2024	56.12	57.19	55.56	56.49	56.49	97,600
08 abr 2024	55.84	56.49	55.39	55.92	55.92	67,300
05 abr 2024	54.39	56.16	54.39	55.73	55.73	85,000
04 abr 2024	54.88	57.38	54.16	54.59	54.59	191,600
03 abr 2024	52.77	54.18	52.77	54.18	54.18	80,500
02 abr 2024	53.41	53.41	52.49	53.04	53.04	81,100
01 abr 2024	53.73	53.87	52.76	53.71	53.71	84,300
28 mar 2024	54.19	54.73	53.47	53.73	53.73	171,800
27 mar 2024	52.23	54.06	52.10	53.91	53.91	120,900
26 mar 2024	52.05	52.90	51.71	51.73	51.73	104,500
25 mar 2024	52.41	53.36	51.77	52.11	52.11	89,100
22 mar 2024	53.91	54.31	52.14	52.44	52.44	94,100
21 mar 2024	52.50	53.30	52.29	53.23	53.23	68,700
20 mar 2024	52.05	52.72	51.91	52.21	52.21	66,000
19 mar 2024	51.18	52.61	50.91	51.99	51.99	97,000
18 mar 2024	48.62	51.99	48.62	51.22	51.22	224,200
15 mar 2024	48.70	49.61	48.39	48.57	48.57	384,100
14 mar 2024	46.42	48.89	46.32	48.76	48.76	166,000
13 mar 2024	44.78	46.96	44.56	46.35	46.35	150,800
12 mar 2024	44.60	45.20	44.13	44.84	44.84	99,900
11 mar 2024	45.20	45.20	43.70	44.84	44.84	155,800
08 mar 2024	40.21	46.07	40.21	45.22	45.22	238,800
07 mar 2024	36.03	40.31	36.03	40.10	40.10	211,200
06 mar 2024	35.66	36.13	35.06	35.06	35.06	48,800
05 mar 2024	35.07	35.92	35.07	35.63	35.63	62,200
04 mar 2024	35.75	35.95	35.08	35.12	35.12	39,800
01 mar 2024	35.42	35.70	35.18	35.57	35.57	42,600
29 feb 2024	35.81	35.81	35.31	35.52	35.52	43,500
28 feb 2024	35.06	35.54	35.06	35.30	35.30	35,100
27 feb 2024	35.44	35.68	34.99	35.41	35.41	31,400
26 feb 2024	35.03	35.22	34.69	35.16	35.16	50,200
23 feb 2024	34.69	35.32	34.63	35.00	35.00	34,700
22 feb 2024	34.35	34.82	34.17	34.82	34.82	53,900
21 feb 2024	34.30	34.49	33.96	34.33	34.33	30,700
20 feb 2024	34.20	34.58	33.62	34.24	34.24	63,400
16 feb 2024	35.65	35.70	34.64	34.68	34.68	59,300
15 feb 2024	35.09	36.18	34.76	35.96	35.96	66,700
14 feb 2024	33.45	34.88	33.45	34.77	34.77	61,400
13 feb 2024	34.13	34.13	32.57	33.00	33.00	93,200
12 feb 2024	34.31	35.32	34.12	34.95	34.95	73,000
09 feb 2024	33.53	34.23	33.00	34.00	34.00	90,800
08 feb 2024	32.81	33.43	32.80	33.37	33.37	70,800
07 feb 2024	32.09	32.85	31.78	32.80	32.80	60,200
06 feb 2024	31.66	32.27	31.66	32.05	32.05	43,300
05 feb 2024	32.16	32.27	31.56	31.76	31.76	43,300
02 feb 2024	32.81	32.95	32.32	32.45	32.45	46,500
01 feb 2024	32.56	33.22	32.38	33.10	33.10	57,800
31 ene 2024	33.20	33.54	32.22	32.22	32.22	95,700
30 ene 2024	33.02	33.41	33.02	33.08	33.08	36,200
29 ene 2024	32.91	33.29	32.70	33.08	33.08	46,600
26 ene 2024	33.32	33.49	32.88	33.01	33.01	32,600
25 ene 2024	32.79	33.02	32.62	33.00	33.00	38,300
24 ene 2024	32.56	32.71	32.10	32.35	32.35	37,800
23 ene 2024	32.55	32.98	32.16	32.17	32.17	51,800
22 ene 2024	31.73	32.57	31.73	32.42	32.42	53,700
19 ene 2024	32.05	32.05	31.10	31.38	31.38	41,000
18 ene 2024	31.17	31.90	31.17	31.77	31.77	28,600
17 ene 2024	30.90	31.68	30.08	31.02	31.02	47,600
16 ene 2024	31.66	31.73	31.17	31.28	31.28	36,800
12 ene 2024	32.32	32.32	31.40	31.69	31.69	35,900
11 ene 2024	31.71	32.12	31.27	31.98	31.98	61,700
10 ene 2024	31.74	31.83	31.50	31.69	31.69	32,900
09 ene 2024	31.09	31.83	30.96	31.72	31.72	54,200
08 ene 2024	32.36	32.53	31.01	31.47	31.47	62,200
05 ene 2024	32.71	32.85	32.14	32.22	32.22	43,300
04 ene 2024	33.45	33.45	32.87	32.95	32.95	69,900
03 ene 2024	33.64	34.03	33.23	33.30	33.30	78,500
02 ene 2024	33.55	34.19	33.36	33.78	33.78	62,200
29 dic 2023	34.14	34.54	33.65	33.70	33.70	51,700
28 dic 2023	34.19	34.34	34.01	34.05	34.05	32,900
27 dic 2023	34.51	34.59	34.25	34.33	34.33	31,200
26 dic 2023	34.06	34.55	33.94	34.49	34.49	53,300
22 dic 2023	34.00	34.40	33.71	33.85	33.85	45,900
21 dic 2023	34.01	34.08	33.69	33.95	33.95	41,600
20 dic 2023	34.05	34.57	33.70	33.76	33.76	57,300
19 dic 2023	33.34	34.21	33.34	34.15	34.15	66,800
18 dic 2023	33.57	33.67	33.23	33.28	33.28	51,800
15 dic 2023	34.09	34.45	33.46	33.51	33.51	446,700
14 dic 2023	33.69	34.32	33.45	33.73	33.73	64,200
13 dic 2023	33.00	33.27	31.96	33.10	33.10	71,500
12 dic 2023	33.49	33.49	32.50	32.84	32.84	75,500
11 dic 2023	32.44	33.33	32.44	33.28	33.28	72,400
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...

F S&P 5005,163.00+8.25(+0.16%)

F Dow Jones38,898.00+66.00(+0.17%)

F Nasdaq18,024.50+23.75(+0.13%)

E-mini Russell 2000 Index Futur2,052.70+6.90(+0.34%)

Petróleo78.52+0.41(+0.52%)

Oro2,307.90-0.70(-0.03%)

DXP Enterprises, Inc. (DXPE)

F S&P 500
5,163.00
+8.25(+0.16%)

F Dow Jones
38,898.00
+66.00(+0.17%)

F Nasdaq
18,024.50
+23.75(+0.13%)

E-mini Russell 2000 Index Futur
2,052.70
+6.90(+0.34%)

Petróleo
78.52
+0.41(+0.52%)

Oro
2,307.90
-0.70(-0.03%)