The Duckhorn Portfolio, Inc. (NAPA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:58PM EDT. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 8.00 | 8.10 | 7.78 | 7.99 | 7.99 | 2,416,962 |
| 17 abr 2024 | 8.85 | 8.88 | 8.23 | 8.25 | 8.25 | 1,006,000 |
| 16 abr 2024 | 8.17 | 8.32 | 8.11 | 8.29 | 8.29 | 885,900 |
| 15 abr 2024 | 8.32 | 8.32 | 8.10 | 8.23 | 8.23 | 1,159,500 |
| 12 abr 2024 | 8.43 | 8.45 | 8.08 | 8.22 | 8.22 | 1,062,900 |
| 11 abr 2024 | 8.50 | 8.53 | 8.28 | 8.43 | 8.43 | 1,030,100 |
| 10 abr 2024 | 8.80 | 8.86 | 8.40 | 8.47 | 8.47 | 1,566,400 |
| 09 abr 2024 | 8.99 | 9.11 | 8.94 | 9.02 | 9.02 | 944,700 |
| 08 abr 2024 | 9.09 | 9.19 | 8.99 | 8.99 | 8.99 | 779,100 |
| 05 abr 2024 | 9.07 | 9.13 | 9.01 | 9.11 | 9.11 | 1,418,500 |
| 04 abr 2024 | 9.19 | 9.23 | 9.03 | 9.07 | 9.07 | 797,400 |
| 03 abr 2024 | 9.12 | 9.14 | 9.02 | 9.10 | 9.10 | 908,600 |
| 02 abr 2024 | 9.08 | 9.35 | 9.05 | 9.19 | 9.19 | 998,100 |
| 01 abr 2024 | 9.28 | 9.31 | 8.99 | 9.09 | 9.09 | 1,276,500 |
| 28 mar 2024 | 9.20 | 9.31 | 9.16 | 9.31 | 9.31 | 767,300 |
| 27 mar 2024 | 9.06 | 9.24 | 9.06 | 9.17 | 9.17 | 651,400 |
| 26 mar 2024 | 9.16 | 9.18 | 8.99 | 9.01 | 9.01 | 799,400 |
| 25 mar 2024 | 8.95 | 9.14 | 8.95 | 9.10 | 9.10 | 745,900 |
| 22 mar 2024 | 9.06 | 9.06 | 8.81 | 8.91 | 8.91 | 950,100 |
| 21 mar 2024 | 9.07 | 9.19 | 8.99 | 9.03 | 9.03 | 1,010,200 |
| 20 mar 2024 | 8.99 | 9.19 | 8.94 | 9.05 | 9.05 | 1,954,700 |
| 19 mar 2024 | 8.96 | 9.06 | 8.91 | 8.99 | 8.99 | 962,500 |
| 18 mar 2024 | 9.03 | 9.07 | 8.93 | 8.95 | 8.95 | 1,455,400 |
| 15 mar 2024 | 9.00 | 9.16 | 8.99 | 9.05 | 9.05 | 2,390,000 |
| 14 mar 2024 | 9.13 | 9.22 | 8.98 | 9.15 | 9.15 | 1,149,200 |
| 13 mar 2024 | 8.96 | 9.29 | 8.88 | 9.17 | 9.17 | 2,155,600 |
| 12 mar 2024 | 9.09 | 9.13 | 8.88 | 8.97 | 8.97 | 1,875,800 |
| 11 mar 2024 | 8.64 | 9.33 | 8.61 | 9.13 | 9.13 | 2,183,100 |
| 08 mar 2024 | 9.06 | 9.07 | 8.51 | 8.63 | 8.63 | 4,094,100 |
| 07 mar 2024 | 9.39 | 9.55 | 9.22 | 9.44 | 9.44 | 1,449,200 |
| 06 mar 2024 | 9.48 | 9.48 | 9.20 | 9.31 | 9.31 | 1,219,300 |
| 05 mar 2024 | 9.50 | 9.60 | 9.42 | 9.43 | 9.43 | 1,029,100 |
| 04 mar 2024 | 9.50 | 9.57 | 9.39 | 9.52 | 9.52 | 873,300 |
| 01 mar 2024 | 9.45 | 9.58 | 9.30 | 9.57 | 9.57 | 965,300 |
| 29 feb 2024 | 9.58 | 9.68 | 9.48 | 9.51 | 9.51 | 819,900 |
| 28 feb 2024 | 9.65 | 9.68 | 9.46 | 9.49 | 9.49 | 735,000 |
| 27 feb 2024 | 9.54 | 9.67 | 9.47 | 9.64 | 9.64 | 1,044,900 |
| 26 feb 2024 | 9.40 | 9.52 | 9.32 | 9.49 | 9.49 | 872,600 |
| 23 feb 2024 | 9.34 | 9.56 | 9.33 | 9.45 | 9.45 | 670,500 |
| 22 feb 2024 | 9.36 | 9.40 | 9.21 | 9.37 | 9.37 | 721,200 |
| 21 feb 2024 | 9.40 | 9.47 | 9.27 | 9.40 | 9.40 | 782,100 |
| 20 feb 2024 | 9.28 | 9.55 | 9.23 | 9.39 | 9.39 | 1,211,100 |
| 16 feb 2024 | 9.17 | 9.37 | 9.06 | 9.32 | 9.32 | 732,200 |
| 15 feb 2024 | 9.06 | 9.40 | 9.03 | 9.29 | 9.29 | 1,116,100 |
| 14 feb 2024 | 8.76 | 9.03 | 8.76 | 8.98 | 8.98 | 817,700 |
| 13 feb 2024 | 8.61 | 8.80 | 8.40 | 8.74 | 8.74 | 1,673,700 |
| 12 feb 2024 | 8.91 | 9.24 | 8.91 | 9.10 | 9.10 | 1,010,300 |
| 09 feb 2024 | 8.64 | 8.87 | 8.60 | 8.87 | 8.87 | 668,800 |
| 08 feb 2024 | 8.56 | 8.70 | 8.52 | 8.67 | 8.67 | 582,600 |
| 07 feb 2024 | 8.70 | 8.71 | 8.47 | 8.60 | 8.60 | 615,300 |
| 06 feb 2024 | 8.53 | 8.72 | 8.53 | 8.69 | 8.69 | 919,100 |
| 05 feb 2024 | 8.78 | 8.78 | 8.53 | 8.55 | 8.55 | 625,500 |
| 02 feb 2024 | 8.86 | 8.90 | 8.70 | 8.83 | 8.83 | 693,300 |
| 01 feb 2024 | 8.63 | 8.98 | 8.63 | 8.97 | 8.97 | 862,200 |
| 31 ene 2024 | 8.90 | 8.91 | 8.60 | 8.63 | 8.63 | 691,300 |
| 30 ene 2024 | 8.92 | 8.96 | 8.73 | 8.85 | 8.85 | 708,600 |
| 29 ene 2024 | 8.92 | 9.00 | 8.73 | 8.97 | 8.97 | 756,800 |
| 26 ene 2024 | 9.01 | 9.10 | 8.83 | 8.88 | 8.88 | 906,800 |
| 25 ene 2024 | 8.65 | 8.96 | 8.62 | 8.96 | 8.96 | 762,600 |
| 24 ene 2024 | 8.76 | 8.79 | 8.53 | 8.58 | 8.58 | 809,200 |
| 23 ene 2024 | 8.93 | 9.05 | 8.69 | 8.75 | 8.75 | 943,400 |
| 22 ene 2024 | 8.63 | 8.88 | 8.58 | 8.85 | 8.85 | 874,100 |
| 19 ene 2024 | 8.63 | 8.64 | 8.34 | 8.61 | 8.61 | 1,240,700 |
| 18 ene 2024 | 8.72 | 8.75 | 8.49 | 8.55 | 8.55 | 1,303,800 |
| 17 ene 2024 | 8.91 | 8.96 | 8.57 | 8.68 | 8.68 | 1,333,300 |
| 16 ene 2024 | 9.31 | 9.31 | 9.00 | 9.01 | 9.01 | 993,600 |
| 12 ene 2024 | 9.69 | 9.78 | 9.28 | 9.29 | 9.29 | 957,600 |
| 11 ene 2024 | 10.01 | 10.01 | 9.52 | 9.61 | 9.61 | 1,339,000 |
| 10 ene 2024 | 9.91 | 10.09 | 9.91 | 10.03 | 10.03 | 972,500 |
| 09 ene 2024 | 9.85 | 10.03 | 9.82 | 9.97 | 9.97 | 1,367,400 |
| 08 ene 2024 | 9.73 | 10.04 | 9.71 | 9.88 | 9.88 | 1,140,800 |
| 05 ene 2024 | 9.75 | 9.82 | 9.57 | 9.71 | 9.71 | 941,400 |
| 04 ene 2024 | 9.84 | 9.93 | 9.74 | 9.79 | 9.79 | 1,008,800 |
| 03 ene 2024 | 10.02 | 10.09 | 9.74 | 9.75 | 9.75 | 936,400 |
| 02 ene 2024 | 9.78 | 10.10 | 9.70 | 10.07 | 10.07 | 933,600 |
| 29 dic 2023 | 9.95 | 10.02 | 9.78 | 9.85 | 9.85 | 938,200 |
| 28 dic 2023 | 9.69 | 10.02 | 9.64 | 10.01 | 10.01 | 1,311,100 |
| 27 dic 2023 | 9.69 | 9.72 | 9.52 | 9.71 | 9.71 | 1,099,700 |
| 26 dic 2023 | 9.55 | 9.70 | 9.44 | 9.69 | 9.69 | 1,458,700 |
| 22 dic 2023 | 9.48 | 9.65 | 9.37 | 9.49 | 9.49 | 1,842,800 |
| 21 dic 2023 | 9.71 | 9.75 | 9.43 | 9.46 | 9.46 | 1,043,700 |
| 20 dic 2023 | 9.59 | 9.87 | 9.54 | 9.60 | 9.60 | 666,600 |
| 19 dic 2023 | 9.43 | 9.68 | 9.43 | 9.66 | 9.66 | 657,400 |
| 18 dic 2023 | 9.42 | 9.47 | 9.24 | 9.45 | 9.45 | 827,200 |
| 15 dic 2023 | 9.52 | 9.52 | 9.21 | 9.35 | 9.35 | 1,797,100 |
| 14 dic 2023 | 9.66 | 9.66 | 9.38 | 9.41 | 9.41 | 1,040,600 |
| 13 dic 2023 | 9.37 | 9.66 | 9.24 | 9.57 | 9.57 | 904,200 |
| 12 dic 2023 | 9.28 | 9.38 | 9.14 | 9.37 | 9.37 | 1,109,900 |
| 11 dic 2023 | 9.14 | 9.20 | 8.96 | 9.11 | 9.11 | 1,482,300 |
| 08 dic 2023 | 9.00 | 9.31 | 8.93 | 9.24 | 9.24 | 1,358,200 |
| 07 dic 2023 | 9.25 | 9.53 | 8.95 | 8.98 | 8.98 | 3,069,500 |
| 06 dic 2023 | 10.25 | 10.38 | 10.04 | 10.21 | 10.21 | 1,106,500 |
| 05 dic 2023 | 10.46 | 10.48 | 10.25 | 10.26 | 10.26 | 1,109,900 |
| 04 dic 2023 | 10.42 | 10.61 | 10.40 | 10.48 | 10.48 | 803,400 |
| 01 dic 2023 | 10.25 | 10.45 | 10.19 | 10.42 | 10.42 | 788,100 |
| 30 nov 2023 | 10.13 | 10.40 | 10.13 | 10.27 | 10.27 | 799,100 |
| 29 nov 2023 | 10.22 | 10.35 | 10.06 | 10.07 | 10.07 | 507,400 |
| 28 nov 2023 | 10.20 | 10.33 | 10.14 | 10.24 | 10.24 | 628,400 |
| 27 nov 2023 | 10.49 | 10.52 | 10.17 | 10.18 | 10.18 | 580,700 |
| 24 nov 2023 | 10.46 | 10.65 | 10.34 | 10.51 | 10.51 | 494,100 |
| *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.