DYCASA Sociedad Anónima (DYCA.BA)
Buenos Aires - Buenos Aires Precio retrasado. Moneda en ARS.
Añadir a la lista de seguimiento
A partir del 04:49PM ART. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 400.00 | 432.50 | 432.50 | 432.50 | 432.50 | 45,456 |
| 24 jun 2024 | 400.00 | 401.00 | 380.00 | 398.50 | 398.50 | 2,341 |
| 19 jun 2024 | 408.00 | 410.00 | 388.00 | 405.00 | 405.00 | 4,362 |
| 18 jun 2024 | 425.00 | 425.00 | 407.50 | 410.00 | 410.00 | 2,279 |
| 14 jun 2024 | 420.00 | 420.00 | 400.00 | 406.00 | 406.00 | 2,326 |
| 13 jun 2024 | 438.00 | 438.00 | 419.00 | 420.50 | 420.50 | 5,666 |
| 12 jun 2024 | 420.00 | 432.00 | 420.00 | 427.00 | 427.00 | 13,974 |
| 11 jun 2024 | 420.00 | 440.00 | 410.00 | 422.00 | 422.00 | 4,793 |
| 10 jun 2024 | 417.00 | 429.00 | 417.00 | 429.00 | 429.00 | 6,305 |
| 07 jun 2024 | 417.00 | 419.50 | 409.50 | 417.00 | 417.00 | 1,936 |
| 06 jun 2024 | 420.00 | 421.00 | 405.00 | 419.50 | 419.50 | 2,471 |
| 05 jun 2024 | 445.00 | 453.00 | 433.00 | 437.00 | 437.00 | 7,281 |
| 04 jun 2024 | 430.00 | 435.00 | 420.00 | 426.00 | 426.00 | 4,311 |
| 03 jun 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
| 31 may 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
| 30 may 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
| 29 may 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
| 28 may 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
| 27 may 2024 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | - |
| 24 may 2024 | 448.00 | 459.00 | 448.00 | 456.50 | 456.50 | 5,036 |
| 23 may 2024 | 430.00 | 467.00 | 410.00 | 448.00 | 448.00 | 2,723 |
| 22 may 2024 | 460.00 | 470.00 | 435.00 | 442.50 | 442.50 | 3,793 |
| 21 may 2024 | 460.00 | 460.00 | 425.00 | 439.50 | 439.50 | 2,304 |
| 20 may 2024 | 455.00 | 455.00 | 441.00 | 444.50 | 444.50 | 6,745 |
| 17 may 2024 | 445.00 | 445.00 | 442.00 | 443.00 | 443.00 | 116 |
| 16 may 2024 | 440.00 | 445.00 | 420.00 | 431.00 | 431.00 | 2,795 |
| 15 may 2024 | 432.00 | 432.00 | 416.00 | 424.50 | 424.50 | 1,113 |
| 14 may 2024 | 439.00 | 450.00 | 400.00 | 414.00 | 414.00 | 5,681 |
| 13 may 2024 | 425.00 | 440.00 | 425.00 | 429.00 | 429.00 | 119 |
| 10 may 2024 | 440.00 | 450.00 | 420.00 | 438.00 | 438.00 | 2,061 |
| 09 may 2024 | 445.00 | 480.00 | 445.00 | 457.00 | 457.00 | 7,789 |
| 08 may 2024 | 420.00 | 460.00 | 406.00 | 446.50 | 446.50 | 31,780 |
| 07 may 2024 | 410.00 | 460.00 | 410.00 | 449.50 | 449.50 | 5,491 |
| 06 may 2024 | 409.00 | 450.00 | 409.00 | 439.00 | 439.00 | 14,422 |
| 03 may 2024 | 378.00 | 415.00 | 378.00 | 409.50 | 409.50 | 15,226 |
| 02 may 2024 | 365.00 | 379.00 | 360.00 | 378.00 | 378.00 | 3,715 |
| 30 abr 2024 | 370.50 | 380.00 | 355.00 | 370.50 | 370.50 | 13,337 |
| 29 abr 2024 | 355.00 | 380.00 | 340.00 | 370.50 | 370.50 | 1,608 |
| 26 abr 2024 | 380.00 | 390.00 | 350.00 | 364.00 | 364.00 | 5,019 |
| 25 abr 2024 | 410.00 | 410.00 | 340.00 | 368.50 | 368.50 | 4,300 |
| 24 abr 2024 | 410.00 | 410.00 | 390.00 | 393.00 | 393.00 | 4,936 |
| 23 abr 2024 | 426.50 | 450.00 | 410.00 | 423.50 | 423.50 | 3,068 |
| 22 abr 2024 | 432.00 | 450.00 | 401.00 | 426.50 | 426.50 | 4,190 |
| 19 abr 2024 | 407.00 | 449.00 | 407.00 | 431.50 | 431.50 | 2,553 |
| 18 abr 2024 | 395.00 | 430.00 | 390.00 | 406.50 | 406.50 | 1,456 |
| 17 abr 2024 | 407.00 | 423.00 | 407.00 | 414.50 | 414.50 | 2,767 |
| 16 abr 2024 | 450.00 | 450.00 | 415.00 | 428.00 | 428.00 | 3,212 |
| 15 abr 2024 | 452.50 | 452.50 | 420.00 | 420.50 | 420.50 | 3,162 |
| 12 abr 2024 | 470.00 | 474.00 | 451.00 | 453.00 | 453.00 | 2,696 |
| 11 abr 2024 | 479.00 | 479.00 | 440.00 | 474.00 | 474.00 | 373 |
| 10 abr 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 806 |
| 09 abr 2024 | 500.00 | 510.00 | 484.50 | 498.00 | 498.00 | 972 |
| 08 abr 2024 | 520.00 | 520.00 | 499.00 | 503.50 | 503.50 | 1,202 |
| 05 abr 2024 | 500.00 | 525.00 | 485.00 | 520.00 | 520.00 | 2,519 |
| 04 abr 2024 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 1,060 |
| 03 abr 2024 | 529.00 | 550.00 | 520.00 | 530.50 | 530.50 | 3,012 |
| 27 mar 2024 | 540.00 | 540.00 | 488.00 | 529.00 | 529.00 | 3,711 |
| 26 mar 2024 | 570.00 | 570.00 | 563.00 | 563.00 | 563.00 | 1,809 |
| 25 mar 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | 100 |
| 22 mar 2024 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | 133 |
| 21 mar 2024 | 549.00 | 578.00 | 496.00 | 535.50 | 535.50 | 7,007 |
| 20 mar 2024 | 566.00 | 589.00 | 550.00 | 577.50 | 577.50 | 3,934 |
| 19 mar 2024 | 550.00 | 570.00 | 550.00 | 566.00 | 566.00 | 3,797 |
| 18 mar 2024 | 571.00 | 600.00 | 551.00 | 570.00 | 570.00 | 9,633 |
| 15 mar 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 139 |
| 14 mar 2024 | 602.00 | 602.00 | 561.00 | 575.00 | 575.00 | 975 |
| 13 mar 2024 | 577.00 | 602.00 | 577.00 | 602.00 | 602.00 | 513 |
| 12 mar 2024 | 520.00 | 630.00 | 500.00 | 602.00 | 602.00 | 3,560 |
| 11 mar 2024 | 608.50 | 608.50 | 480.00 | 499.50 | 499.50 | 1,118 |
| 08 mar 2024 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | 154 |
| 07 mar 2024 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | - |
| 06 mar 2024 | 645.00 | 674.00 | 620.00 | 640.50 | 640.50 | 3,136 |
| 05 mar 2024 | 678.50 | 678.50 | 678.50 | 678.50 | 678.50 | - |
| 04 mar 2024 | 675.50 | 700.00 | 655.00 | 678.50 | 678.50 | 1,813 |
| 01 mar 2024 | 630.00 | 694.00 | 624.00 | 675.50 | 675.50 | 11,318 |
| 29 feb 2024 | 665.00 | 695.00 | 655.00 | 662.00 | 662.00 | 3,630 |
| 28 feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 365 |
| 27 feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 26 feb 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 100 |
| 23 feb 2024 | 695.00 | 695.00 | 670.00 | 685.00 | 685.00 | 320 |
| 22 feb 2024 | 655.00 | 740.00 | 630.00 | 690.00 | 690.00 | 5,935 |
| 21 feb 2024 | 640.00 | 670.00 | 640.00 | 661.00 | 661.00 | 2,712 |
| 20 feb 2024 | 630.00 | 655.00 | 618.00 | 649.00 | 649.00 | 478 |
| 19 feb 2024 | 640.00 | 678.00 | 640.00 | 641.50 | 641.50 | 10,051 |
| 16 feb 2024 | 690.00 | 690.00 | 592.00 | 673.50 | 673.50 | 2,562 |
| 15 feb 2024 | 667.00 | 710.00 | 667.00 | 690.00 | 690.00 | 6,160 |
| 14 feb 2024 | 690.00 | 690.00 | 680.00 | 683.50 | 683.50 | 350 |
| 09 feb 2024 | 645.00 | 700.00 | 585.00 | 693.50 | 693.50 | 22,013 |
| 08 feb 2024 | 668.00 | 668.00 | 650.00 | 650.00 | 650.00 | 610 |
| 07 feb 2024 | 670.00 | 670.00 | 669.00 | 669.50 | 669.50 | 224 |
| 06 feb 2024 | 728.00 | 728.00 | 680.00 | 693.00 | 693.00 | 3,120 |
| 05 feb 2024 | 724.50 | 769.00 | 690.00 | 712.00 | 712.00 | 9,857 |
| 02 feb 2024 | 550.00 | 760.00 | 550.00 | 737.50 | 737.50 | 46,242 |
| 01 feb 2024 | 529.50 | 570.00 | 520.00 | 560.00 | 560.00 | 9,639 |
| 31 ene 2024 | 524.50 | 579.00 | 500.00 | 529.50 | 529.50 | 18,039 |
| 30 ene 2024 | 520.00 | 524.50 | 500.00 | 518.00 | 518.00 | 20,683 |
| 29 ene 2024 | 544.00 | 544.00 | 524.50 | 526.50 | 526.50 | 2,314 |
| 26 ene 2024 | 561.00 | 595.00 | 499.00 | 557.50 | 557.50 | 31,672 |
| 25 ene 2024 | 433.00 | 598.50 | 433.00 | 555.00 | 555.00 | 91,960 |
| 24 ene 2024 | 401.50 | 439.00 | 394.00 | 428.00 | 428.00 | 70,083 |
| *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.