The Dixie Group, Inc. (DXYN)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.5200

-0.0113

(-2.13%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	0.5100	0.5300	0.5000	0.5200	0.5200	10,500
25 abr 2024	0.5200	0.5400	0.5100	0.5100	0.5100	7,500
24 abr 2024	0.5100	0.5400	0.5000	0.5300	0.5300	8,600
23 abr 2024	0.5400	0.5400	0.5000	0.5200	0.5200	25,400
22 abr 2024	0.5200	0.5400	0.5000	0.5400	0.5400	10,900
19 abr 2024	0.5200	0.5200	0.5000	0.5000	0.5000	15,000
18 abr 2024	0.5300	0.5300	0.5000	0.5100	0.5100	30,500
17 abr 2024	0.5100	0.5500	0.5000	0.5200	0.5200	22,200
16 abr 2024	0.5300	0.5500	0.5000	0.5300	0.5300	16,700
15 abr 2024	0.5500	0.5500	0.5300	0.5300	0.5300	3,900
12 abr 2024	0.5300	0.5400	0.5300	0.5300	0.5300	6,400
11 abr 2024	0.5500	0.5500	0.5300	0.5500	0.5500	31,800
10 abr 2024	0.5200	0.5500	0.5200	0.5500	0.5500	24,900
09 abr 2024	0.5400	0.5400	0.5200	0.5200	0.5200	20,900
08 abr 2024	0.5400	0.5400	0.5200	0.5300	0.5300	30,800
05 abr 2024	0.5200	0.5200	0.5100	0.5200	0.5200	30,300
04 abr 2024	0.4700	0.5300	0.4700	0.5200	0.5200	128,800
03 abr 2024	0.5000	0.5100	0.4700	0.4800	0.4800	131,700
02 abr 2024	0.5200	0.5200	0.4900	0.5000	0.5000	125,100
01 abr 2024	0.5800	0.5800	0.5200	0.5200	0.5200	51,300
28 mar 2024	0.5900	0.5900	0.5200	0.5700	0.5700	42,200
27 mar 2024	0.5400	0.6000	0.5200	0.6000	0.6000	28,600
26 mar 2024	0.5600	0.5700	0.5200	0.5300	0.5300	28,500
25 mar 2024	0.5600	0.5600	0.5000	0.5200	0.5200	172,100
22 mar 2024	0.5700	0.6000	0.5600	0.5600	0.5600	28,600
21 mar 2024	0.6000	0.6400	0.5800	0.5800	0.5800	38,400
20 mar 2024	0.5700	0.6200	0.5700	0.5900	0.5900	15,000
19 mar 2024	0.6400	0.6500	0.5900	0.5900	0.5900	81,700
18 mar 2024	0.6000	0.6900	0.5900	0.6200	0.6200	68,800
15 mar 2024	0.6000	0.7200	0.5600	0.6200	0.6200	211,500
14 mar 2024	0.5400	0.6500	0.5400	0.5800	0.5800	357,300
13 mar 2024	0.6000	0.6400	0.5500	0.5500	0.5500	185,100
12 mar 2024	0.5800	0.6500	0.5400	0.6100	0.6100	28,600
11 mar 2024	0.5800	0.6500	0.5800	0.5900	0.5900	61,500
08 mar 2024	0.6400	0.6400	0.5900	0.6000	0.6000	471,100
07 mar 2024	0.5300	0.5800	0.5300	0.5400	0.5400	99,000
06 mar 2024	0.5500	0.5800	0.5200	0.5200	0.5200	20,500
05 mar 2024	0.5300	0.5500	0.5200	0.5500	0.5500	7,700
04 mar 2024	0.5800	0.5800	0.5300	0.5300	0.5300	38,200
01 mar 2024	0.5800	0.5800	0.5300	0.5300	0.5300	23,600
29 feb 2024	0.5600	0.5800	0.5000	0.5300	0.5300	76,600
28 feb 2024	0.5800	0.5800	0.5600	0.5800	0.5800	15,900
27 feb 2024	0.5900	0.5900	0.5400	0.5500	0.5500	8,500
26 feb 2024	0.5900	0.5900	0.5600	0.5800	0.5800	35,500
23 feb 2024	0.5900	0.6200	0.5300	0.5400	0.5400	97,300
22 feb 2024	0.5900	0.6200	0.5400	0.5800	0.5800	17,700
21 feb 2024	0.6000	0.6200	0.5800	0.6000	0.6000	15,500
20 feb 2024	0.5900	0.6000	0.5300	0.6000	0.6000	20,700
16 feb 2024	0.6200	0.6200	0.5900	0.5900	0.5900	1,200
15 feb 2024	0.6400	0.6400	0.5900	0.5900	0.5900	9,900
14 feb 2024	0.6400	0.6400	0.5900	0.6100	0.6100	4,700
13 feb 2024	0.5800	0.6400	0.5800	0.6200	0.6200	5,400
12 feb 2024	0.5900	0.6100	0.5800	0.5800	0.5800	6,700
09 feb 2024	0.6000	0.6100	0.5800	0.6100	0.6100	26,600
08 feb 2024	0.6100	0.6300	0.5900	0.5900	0.5900	12,300
07 feb 2024	0.6400	0.6400	0.6000	0.6100	0.6100	6,700
06 feb 2024	0.6100	0.6400	0.6100	0.6100	0.6100	12,700
05 feb 2024	0.6000	0.6200	0.5900	0.6100	0.6100	16,500
02 feb 2024	0.6100	0.6200	0.6000	0.6000	0.6000	11,600
01 feb 2024	0.6000	0.6400	0.5800	0.6100	0.6100	47,400
31 ene 2024	0.6000	0.6300	0.6000	0.6000	0.6000	26,700
30 ene 2024	0.6200	0.6300	0.6000	0.6200	0.6200	12,600
29 ene 2024	0.6000	0.6500	0.6000	0.6500	0.6500	9,600
26 ene 2024	0.6100	0.6300	0.6000	0.6300	0.6300	5,000
25 ene 2024	0.6000	0.6400	0.6000	0.6400	0.6400	20,000
24 ene 2024	0.6500	0.6500	0.6100	0.6200	0.6200	14,900
23 ene 2024	0.6600	0.6600	0.6300	0.6300	0.6300	3,700
22 ene 2024	0.6300	0.6400	0.6100	0.6100	0.6100	42,200
19 ene 2024	0.6500	0.6700	0.6000	0.6200	0.6200	33,500
18 ene 2024	0.6500	0.6600	0.6300	0.6300	0.6300	22,000
17 ene 2024	0.6800	0.6800	0.6800	0.6800	0.6800	900
16 ene 2024	0.6200	0.6800	0.6200	0.6700	0.6700	19,500
12 ene 2024	0.6700	0.6700	0.6200	0.6200	0.6200	3,200
11 ene 2024	0.7000	0.7000	0.6700	0.6700	0.6700	1,400
10 ene 2024	0.6700	0.7000	0.6700	0.7000	0.7000	500
09 ene 2024	0.7000	0.7100	0.6600	0.7000	0.7000	4,600
08 ene 2024	0.6700	0.7100	0.6200	0.7000	0.7000	21,400
05 ene 2024	0.6900	0.7000	0.6700	0.6700	0.6700	13,400
04 ene 2024	0.7100	0.7200	0.6100	0.7200	0.7200	35,000
03 ene 2024	0.7300	0.7400	0.6900	0.7000	0.7000	29,000
02 ene 2024	0.7200	0.7400	0.7100	0.7200	0.7200	11,700
29 dic 2023	0.7000	0.7400	0.6600	0.7400	0.7400	106,700
28 dic 2023	0.6900	0.7400	0.6400	0.6900	0.6900	72,500
27 dic 2023	0.7600	0.7600	0.6800	0.6800	0.6800	70,700
26 dic 2023	0.8300	0.8400	0.6700	0.7400	0.7400	86,800
22 dic 2023	0.6700	0.7200	0.6700	0.6900	0.6900	33,600
21 dic 2023	0.6700	0.6800	0.6300	0.6700	0.6700	69,700
20 dic 2023	0.7400	0.7400	0.6900	0.7000	0.7000	69,500
19 dic 2023	0.7800	0.7800	0.7100	0.7400	0.7400	35,900
18 dic 2023	0.7800	0.8200	0.7800	0.7900	0.7900	39,200
15 dic 2023	0.8100	0.9300	0.8100	0.8400	0.8400	60,200
14 dic 2023	0.9000	0.9400	0.7900	0.9100	0.9100	32,200
13 dic 2023	0.9000	0.9200	0.8500	0.8700	0.8700	17,500
12 dic 2023	0.9100	0.9200	0.8700	0.8900	0.8900	23,100
11 dic 2023	0.9000	0.9800	0.8700	0.9100	0.9100	20,000
08 dic 2023	0.9000	0.9800	0.8900	0.8900	0.8900	35,200
07 dic 2023	0.9100	0.9700	0.8800	0.9600	0.9600	19,300
06 dic 2023	0.9500	0.9500	0.9200	0.9400	0.9400	19,500
05 dic 2023	0.8700	0.9800	0.8300	0.9500	0.9500	55,200
04 dic 2023	0.8000	0.9500	0.8000	0.8800	0.8800	38,800
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 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

The Dixie Group, Inc. (DXYN)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)