U.S. markets close in 5 hours 26 minutes

DYCASA Sociedad Anónima (DYCA.BA)

Buenos Aires - Buenos Aires Precio retrasado. Moneda en ARS.
Añadir a la lista de seguimiento
406.000.00 (0.00%)
A partir del 04:59PM ART. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ARSDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.00406.00406.00406.00406.00-
13 jun 2024438.00438.00419.00420.50420.505,666
12 jun 2024420.00432.00420.00427.00427.0013,974
11 jun 2024420.00440.00410.00422.00422.004,793
10 jun 2024417.00429.00417.00429.00429.006,305
07 jun 2024417.00419.50409.50417.00417.001,936
06 jun 2024420.00421.00405.00419.50419.502,471
05 jun 2024445.00453.00433.00437.00437.007,281
04 jun 2024430.00435.00420.00426.00426.004,311
03 jun 2024456.50456.50456.50456.50456.50-
31 may 2024456.50456.50456.50456.50456.50-
30 may 2024456.50456.50456.50456.50456.50-
29 may 2024456.50456.50456.50456.50456.50-
28 may 2024456.50456.50456.50456.50456.50-
27 may 2024456.50456.50456.50456.50456.50-
24 may 2024448.00459.00448.00456.50456.505,036
23 may 2024430.00467.00410.00448.00448.002,723
22 may 2024460.00470.00435.00442.50442.503,793
21 may 2024460.00460.00425.00439.50439.502,304
20 may 2024455.00455.00441.00444.50444.506,745
17 may 2024445.00445.00442.00443.00443.00116
16 may 2024440.00445.00420.00431.00431.002,795
15 may 2024432.00432.00416.00424.50424.501,113
14 may 2024439.00450.00400.00414.00414.005,681
13 may 2024425.00440.00425.00429.00429.00119
10 may 2024440.00450.00420.00438.00438.002,061
09 may 2024445.00480.00445.00457.00457.007,789
08 may 2024420.00460.00406.00446.50446.5031,780
07 may 2024410.00460.00410.00449.50449.505,491
06 may 2024409.00450.00409.00439.00439.0014,422
03 may 2024378.00415.00378.00409.50409.5015,226
02 may 2024365.00379.00360.00378.00378.003,715
30 abr 2024370.50380.00355.00370.50370.5013,337
29 abr 2024355.00380.00340.00370.50370.501,608
26 abr 2024380.00390.00350.00364.00364.005,019
25 abr 2024410.00410.00340.00368.50368.504,300
24 abr 2024410.00410.00390.00393.00393.004,936
23 abr 2024426.50450.00410.00423.50423.503,068
22 abr 2024432.00450.00401.00426.50426.504,190
19 abr 2024407.00449.00407.00431.50431.502,553
18 abr 2024395.00430.00390.00406.50406.501,456
17 abr 2024407.00423.00407.00414.50414.502,767
16 abr 2024450.00450.00415.00428.00428.003,212
15 abr 2024452.50452.50420.00420.50420.503,162
12 abr 2024470.00474.00451.00453.00453.002,696
11 abr 2024479.00479.00440.00474.00474.00373
10 abr 2024480.00480.00480.00480.00480.00806
09 abr 2024500.00510.00484.50498.00498.00972
08 abr 2024520.00520.00499.00503.50503.501,202
05 abr 2024500.00525.00485.00520.00520.002,519
04 abr 2024530.00530.00525.00525.00525.001,060
03 abr 2024529.00550.00520.00530.50530.503,012
27 mar 2024540.00540.00488.00529.00529.003,711
26 mar 2024570.00570.00563.00563.00563.001,809
25 mar 2024535.50535.50535.50535.50535.50100
22 mar 2024535.50535.50535.50535.50535.50133
21 mar 2024549.00578.00496.00535.50535.507,007
20 mar 2024566.00589.00550.00577.50577.503,934
19 mar 2024550.00570.00550.00566.00566.003,797
18 mar 2024571.00600.00551.00570.00570.009,633
15 mar 2024601.00601.00601.00601.00601.00139
14 mar 2024602.00602.00561.00575.00575.00975
13 mar 2024577.00602.00577.00602.00602.00513
12 mar 2024520.00630.00500.00602.00602.003,560
11 mar 2024608.50608.50480.00499.50499.501,118
08 mar 2024640.50640.50640.50640.50640.50154
07 mar 2024640.50640.50640.50640.50640.50-
06 mar 2024645.00674.00620.00640.50640.503,136
05 mar 2024678.50678.50678.50678.50678.50-
04 mar 2024675.50700.00655.00678.50678.501,813
01 mar 2024630.00694.00624.00675.50675.5011,318
29 feb 2024665.00695.00655.00662.00662.003,630
28 feb 2024695.00695.00695.00695.00695.00365
27 feb 2024695.00695.00695.00695.00695.00-
26 feb 2024695.00695.00695.00695.00695.00100
23 feb 2024695.00695.00670.00685.00685.00320
22 feb 2024655.00740.00630.00690.00690.005,935
21 feb 2024640.00670.00640.00661.00661.002,712
20 feb 2024630.00655.00618.00649.00649.00478
19 feb 2024640.00678.00640.00641.50641.5010,051
16 feb 2024690.00690.00592.00673.50673.502,562
15 feb 2024667.00710.00667.00690.00690.006,160
14 feb 2024690.00690.00680.00683.50683.50350
09 feb 2024645.00700.00585.00693.50693.5022,013
08 feb 2024668.00668.00650.00650.00650.00610
07 feb 2024670.00670.00669.00669.50669.50224
06 feb 2024728.00728.00680.00693.00693.003,120
05 feb 2024724.50769.00690.00712.00712.009,857
02 feb 2024550.00760.00550.00737.50737.5046,242
01 feb 2024529.50570.00520.00560.00560.009,639
31 ene 2024524.50579.00500.00529.50529.5018,039
30 ene 2024520.00524.50500.00518.00518.0020,683
29 ene 2024544.00544.00524.50526.50526.502,314
26 ene 2024561.00595.00499.00557.50557.5031,672
25 ene 2024433.00598.50433.00555.00555.0091,960
24 ene 2024401.50439.00394.00428.00428.0070,083
23 ene 2024396.00396.50380.00391.50391.501,585
22 ene 2024385.00404.00382.00396.50396.504,857
19 ene 2024370.00382.00370.00373.00373.007,888
18 ene 2024380.00382.00370.00377.00377.005,397
*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...