Dycom Industries, Inc. (DY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:11PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 189.03 | 190.85 | 187.16 | 190.09 | 190.09 | 110,238 |
| 03 oct 2024 | 191.25 | 193.10 | 186.10 | 186.72 | 186.72 | 268,000 |
| 02 oct 2024 | 190.69 | 193.18 | 190.01 | 192.97 | 192.97 | 169,400 |
| 01 oct 2024 | 193.85 | 194.32 | 190.09 | 192.12 | 192.12 | 220,900 |
| 30 sept 2024 | 192.90 | 197.29 | 191.90 | 197.10 | 197.10 | 256,900 |
| 27 sept 2024 | 192.08 | 196.61 | 192.05 | 192.84 | 192.84 | 346,900 |
| 26 sept 2024 | 198.37 | 198.37 | 190.47 | 191.53 | 191.53 | 255,100 |
| 25 sept 2024 | 197.13 | 197.50 | 195.55 | 196.20 | 196.20 | 231,800 |
| 24 sept 2024 | 196.84 | 197.64 | 193.11 | 196.04 | 196.04 | 161,100 |
| 23 sept 2024 | 196.75 | 199.77 | 195.14 | 197.22 | 197.22 | 210,500 |
| 20 sept 2024 | 195.33 | 197.37 | 193.64 | 195.71 | 195.71 | 541,300 |
| 19 sept 2024 | 194.56 | 196.59 | 190.79 | 195.67 | 195.67 | 309,700 |
| 18 sept 2024 | 188.78 | 195.90 | 188.00 | 190.00 | 190.00 | 347,200 |
| 17 sept 2024 | 186.24 | 189.53 | 186.07 | 188.24 | 188.24 | 422,400 |
| 16 sept 2024 | 185.74 | 187.23 | 177.66 | 185.49 | 185.49 | 485,100 |
| 13 sept 2024 | 185.64 | 187.74 | 184.12 | 184.74 | 184.74 | 407,800 |
| 12 sept 2024 | 185.68 | 188.37 | 181.30 | 184.39 | 184.39 | 378,800 |
| 11 sept 2024 | 179.43 | 185.59 | 176.46 | 184.94 | 184.94 | 289,800 |
| 10 sept 2024 | 177.38 | 179.31 | 175.20 | 179.28 | 179.28 | 227,900 |
| 09 sept 2024 | 171.29 | 177.58 | 171.29 | 177.38 | 177.38 | 314,200 |
| 06 sept 2024 | 174.94 | 176.25 | 169.47 | 170.00 | 170.00 | 280,400 |
| 05 sept 2024 | 173.08 | 175.96 | 171.68 | 174.09 | 174.09 | 337,100 |
| 04 sept 2024 | 169.32 | 173.40 | 167.95 | 173.17 | 173.17 | 303,000 |
| 03 sept 2024 | 173.56 | 174.85 | 168.72 | 169.18 | 169.18 | 340,100 |
| 30 ago 2024 | 171.54 | 176.12 | 170.58 | 175.96 | 175.96 | 275,600 |
| 29 ago 2024 | 171.23 | 173.70 | 169.63 | 171.05 | 171.05 | 211,700 |
| 28 ago 2024 | 171.85 | 172.74 | 169.47 | 170.09 | 170.09 | 222,300 |
| 27 ago 2024 | 173.70 | 175.47 | 171.50 | 172.67 | 172.67 | 311,700 |
| 26 ago 2024 | 180.19 | 180.69 | 172.59 | 173.98 | 173.98 | 447,500 |
| 23 ago 2024 | 176.59 | 180.69 | 173.86 | 180.12 | 180.12 | 435,200 |
| 22 ago 2024 | 179.99 | 182.98 | 174.10 | 175.69 | 175.69 | 701,600 |
| 21 ago 2024 | 179.98 | 182.11 | 174.71 | 179.54 | 179.54 | 1,554,300 |
| 20 ago 2024 | 194.00 | 196.34 | 190.01 | 194.20 | 194.20 | 460,900 |
| 19 ago 2024 | 193.62 | 195.87 | 191.28 | 194.61 | 194.61 | 268,000 |
| 16 ago 2024 | 191.92 | 194.00 | 189.41 | 193.17 | 193.17 | 230,900 |
| 15 ago 2024 | 190.11 | 194.27 | 190.10 | 191.61 | 191.61 | 342,400 |
| 14 ago 2024 | 186.46 | 186.46 | 182.86 | 186.30 | 186.30 | 203,900 |
| 13 ago 2024 | 182.53 | 187.61 | 180.31 | 186.25 | 186.25 | 299,700 |
| 12 ago 2024 | 183.99 | 184.41 | 179.49 | 181.63 | 181.63 | 169,700 |
| 09 ago 2024 | 184.76 | 184.76 | 180.30 | 183.27 | 183.27 | 195,900 |
| 08 ago 2024 | 179.65 | 184.26 | 177.60 | 184.25 | 184.25 | 203,700 |
| 07 ago 2024 | 183.12 | 185.95 | 175.20 | 178.02 | 178.02 | 547,200 |
| 06 ago 2024 | 166.88 | 178.28 | 166.68 | 177.46 | 177.46 | 311,800 |
| 05 ago 2024 | 162.61 | 167.88 | 159.17 | 165.44 | 165.44 | 290,900 |
| 02 ago 2024 | 174.60 | 176.63 | 170.16 | 172.75 | 172.75 | 281,500 |
| 01 ago 2024 | 185.00 | 188.51 | 177.59 | 180.21 | 180.21 | 278,600 |
| 31 jul 2024 | 182.53 | 188.53 | 180.00 | 183.51 | 183.51 | 464,200 |
| 30 jul 2024 | 179.55 | 183.46 | 178.50 | 179.80 | 179.80 | 270,800 |
| 29 jul 2024 | 178.08 | 181.14 | 176.93 | 178.06 | 178.06 | 162,800 |
| 26 jul 2024 | 178.44 | 178.93 | 173.07 | 177.91 | 177.91 | 252,300 |
| 25 jul 2024 | 175.54 | 178.48 | 171.50 | 174.29 | 174.29 | 340,500 |
| 24 jul 2024 | 180.64 | 182.30 | 172.96 | 173.39 | 173.39 | 235,100 |
| 23 jul 2024 | 179.59 | 182.83 | 179.10 | 180.64 | 180.64 | 168,700 |
| 22 jul 2024 | 176.55 | 181.90 | 174.67 | 180.94 | 180.94 | 230,000 |
| 19 jul 2024 | 175.96 | 178.60 | 174.16 | 174.86 | 174.86 | 371,500 |
| 18 jul 2024 | 176.65 | 179.95 | 169.11 | 175.49 | 175.49 | 425,000 |
| 17 jul 2024 | 181.08 | 183.63 | 174.11 | 174.57 | 174.57 | 262,500 |
| 16 jul 2024 | 179.06 | 184.15 | 178.89 | 182.05 | 182.05 | 216,600 |
| 15 jul 2024 | 179.03 | 183.03 | 177.93 | 178.31 | 178.31 | 207,100 |
| 12 jul 2024 | 177.00 | 180.05 | 176.50 | 178.98 | 178.98 | 214,000 |
| 11 jul 2024 | 173.95 | 175.56 | 172.06 | 174.74 | 174.74 | 181,400 |
| 10 jul 2024 | 170.40 | 171.91 | 169.18 | 171.18 | 171.18 | 104,200 |
| 09 jul 2024 | 169.55 | 172.48 | 168.17 | 169.55 | 169.55 | 151,100 |
| 08 jul 2024 | 170.98 | 172.52 | 169.88 | 169.89 | 169.89 | 132,400 |
| 05 jul 2024 | 173.77 | 174.02 | 168.53 | 169.42 | 169.42 | 189,800 |
| 03 jul 2024 | 168.68 | 173.33 | 167.96 | 173.14 | 173.14 | 115,700 |
| 02 jul 2024 | 168.23 | 169.39 | 166.47 | 168.11 | 168.11 | 171,700 |
| 01 jul 2024 | 169.64 | 169.97 | 165.35 | 168.39 | 168.39 | 239,700 |
| 28 jun 2024 | 171.05 | 172.86 | 166.67 | 168.76 | 168.76 | 579,200 |
| 27 jun 2024 | 168.76 | 171.71 | 167.24 | 170.33 | 170.33 | 281,400 |
| 26 jun 2024 | 168.85 | 169.50 | 165.53 | 166.42 | 166.42 | 275,100 |
| 25 jun 2024 | 167.06 | 170.36 | 164.97 | 168.82 | 168.82 | 245,600 |
| 24 jun 2024 | 167.06 | 167.90 | 164.75 | 166.46 | 166.46 | 266,000 |
| 21 jun 2024 | 165.72 | 166.85 | 161.60 | 166.83 | 166.83 | 617,200 |
| 20 jun 2024 | 168.06 | 170.61 | 166.10 | 166.79 | 166.79 | 234,400 |
| 18 jun 2024 | 171.06 | 171.63 | 167.95 | 168.34 | 168.34 | 297,100 |
| 17 jun 2024 | 172.73 | 174.00 | 167.52 | 170.63 | 170.63 | 443,000 |
| 14 jun 2024 | 178.70 | 178.70 | 175.13 | 176.51 | 176.51 | 170,400 |
| 13 jun 2024 | 182.12 | 182.58 | 177.62 | 180.08 | 180.08 | 201,900 |
| 12 jun 2024 | 182.10 | 184.34 | 181.85 | 182.61 | 182.61 | 194,800 |
| 11 jun 2024 | 179.29 | 179.73 | 176.86 | 178.84 | 178.84 | 177,500 |
| 10 jun 2024 | 177.51 | 181.04 | 175.24 | 180.09 | 180.09 | 205,900 |
| 07 jun 2024 | 179.42 | 180.23 | 177.74 | 179.07 | 179.07 | 191,400 |
| 06 jun 2024 | 182.24 | 182.90 | 178.54 | 179.16 | 179.16 | 109,700 |
| 05 jun 2024 | 176.61 | 181.86 | 175.43 | 181.83 | 181.83 | 288,200 |
| 04 jun 2024 | 178.97 | 179.11 | 174.25 | 175.95 | 175.95 | 211,200 |
| 03 jun 2024 | 181.37 | 181.37 | 176.30 | 179.12 | 179.12 | 293,000 |
| 31 may 2024 | 184.67 | 186.47 | 177.68 | 179.96 | 179.96 | 402,000 |
| 30 may 2024 | 181.08 | 186.02 | 180.59 | 184.33 | 184.33 | 395,200 |
| 29 may 2024 | 176.51 | 181.08 | 175.89 | 180.48 | 180.48 | 361,000 |
| 28 may 2024 | 179.85 | 180.71 | 175.95 | 177.93 | 177.93 | 422,600 |
| 24 may 2024 | 178.50 | 181.61 | 178.06 | 179.73 | 179.73 | 509,400 |
| 23 may 2024 | 168.71 | 177.27 | 167.77 | 177.22 | 177.22 | 521,200 |
| 22 may 2024 | 168.30 | 170.39 | 161.15 | 167.14 | 167.14 | 627,600 |
| 21 may 2024 | 151.13 | 154.44 | 151.13 | 154.40 | 154.40 | 343,600 |
| 20 may 2024 | 150.55 | 152.93 | 149.72 | 152.04 | 152.04 | 231,400 |
| 17 may 2024 | 148.51 | 149.37 | 147.23 | 148.78 | 148.78 | 239,500 |
| 16 may 2024 | 150.76 | 150.76 | 146.50 | 147.48 | 147.48 | 297,900 |
| 15 may 2024 | 151.40 | 152.38 | 148.87 | 149.98 | 149.98 | 388,000 |
| 14 may 2024 | 151.31 | 151.86 | 149.21 | 149.77 | 149.77 | 238,500 |
| *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.