Mercados españoles cerrados
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,11 -0,22 (-0,26%) Bitcoin EUR
58.590,30 -378,42 (-0,64%)
DBS Group Holdings Ltd (DBSDF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:10PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 26,89 | 26,89 | 26,23 | 26,23 | 26,23 | 701 |
| 06 may 2024 | 27,14 | 27,20 | 25,82 | 26,82 | 26,82 | 7600 |
| 03 may 2024 | 25,76 | 26,74 | 25,76 | 26,70 | 26,70 | 4600 |
| 02 may 2024 | 26,33 | 26,62 | 25,80 | 25,80 | 25,80 | 5000 |
| 01 may 2024 | 24,48 | 26,28 | 24,48 | 25,84 | 25,84 | 2100 |
| 30 abr 2024 | 25,92 | 25,92 | 25,88 | 25,88 | 25,88 | 700 |
| 29 abr 2024 | 25,63 | 25,63 | 25,48 | 25,48 | 25,48 | 2400 |
| 26 abr 2024 | 25,72 | 25,88 | 24,83 | 25,68 | 25,68 | 2400 |
| 25 abr 2024 | 25,55 | 25,55 | 25,53 | 25,53 | 25,53 | 1100 |
| 24 abr 2024 | 25,56 | 25,56 | 24,82 | 25,19 | 25,19 | 1200 |
| 23 abr 2024 | 25,15 | 25,73 | 24,98 | 25,25 | 25,25 | 4600 |
| 22 abr 2024 | 25,25 | 25,47 | 24,79 | 24,79 | 24,79 | 2200 |
| 19 abr 2024 | 27,08 | 27,08 | 26,29 | 27,05 | 27,05 | 1800 |
| 18 abr 2024 | 26,02 | 27,11 | 26,02 | 27,08 | 27,08 | 2300 |
| 17 abr 2024 | 25,73 | 26,73 | 25,73 | 26,13 | 26,13 | 2300 |
| 16 abr 2024 | 26,96 | 26,96 | 25,60 | 25,60 | 25,60 | 2200 |
| 15 abr 2024 | 26,21 | 26,36 | 25,98 | 25,98 | 25,98 | 3800 |
| 12 abr 2024 | 27,15 | 27,15 | 26,09 | 26,09 | 26,09 | 10.500 |
| 11 abr 2024 | 26,27 | 26,81 | 26,27 | 26,30 | 26,30 | 9100 |
| 10 abr 2024 | 26,01 | 26,65 | 26,01 | 26,62 | 26,62 | 1200 |
| 09 abr 2024 | 26,31 | 26,95 | 26,15 | 26,15 | 26,15 | 3800 |
| 08 abr 2024 | 26,83 | 26,83 | 25,93 | 25,94 | 25,94 | 1900 |
| 05 abr 2024 | 26,28 | 26,79 | 26,00 | 26,00 | 26,00 | 3100 |
| 05 abr 2024 | 0.4 Dividendo | |||||
| 04 abr 2024 | 27,31 | 27,31 | 26,65 | 26,65 | 26,25 | 1100 |
| 03 abr 2024 | 27,37 | 27,53 | 26,16 | 26,29 | 25,90 | 4100 |
| 02 abr 2024 | 27,37 | 27,37 | 26,05 | 27,11 | 26,70 | 18.800 |
| 01 abr 2024 | 26,16 | 27,16 | 26,16 | 27,01 | 26,60 | 5200 |
| 28 mar 2024 | 25,81 | 27,37 | 25,81 | 27,01 | 26,60 | 3100 |
| 27 mar 2024 | 27,37 | 27,53 | 26,84 | 27,02 | 26,61 | 6400 |
| 26 mar 2024 | 27,16 | 27,16 | 27,01 | 27,01 | 26,60 | 1000 |
| 25 mar 2024 | 26,84 | 26,86 | 25,91 | 26,70 | 26,30 | 2600 |
| 22 mar 2024 | 26,89 | 27,05 | 26,25 | 26,25 | 25,86 | 2100 |
| 21 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 25,70 | 1300 |
| 20 mar 2024 | 25,75 | 25,91 | 25,69 | 25,91 | 25,52 | 1600 |
| 19 mar 2024 | 25,59 | 26,38 | 25,59 | 26,34 | 25,94 | 10.700 |
| 18 mar 2024 | 26,53 | 26,53 | 25,47 | 25,56 | 25,18 | 2100 |
| 15 mar 2024 | 27,07 | 27,23 | 24,59 | 27,09 | 26,68 | 2700 |
| 14 mar 2024 | 26,24 | 26,24 | 25,60 | 26,09 | 25,70 | 1200 |
| 13 mar 2024 | 25,35 | 25,76 | 25,27 | 25,27 | 24,89 | 1300 |
| 12 mar 2024 | 25,43 | 25,44 | 24,70 | 24,70 | 24,33 | 3100 |
| 11 mar 2024 | 25,67 | 25,68 | 24,95 | 24,95 | 24,58 | 2500 |
| 08 mar 2024 | 24,35 | 26,07 | 24,35 | 25,05 | 24,67 | 5500 |
| 07 mar 2024 | 25,85 | 25,85 | 24,87 | 24,91 | 24,54 | 1500 |
| 06 mar 2024 | 25,62 | 25,62 | 24,57 | 25,62 | 25,24 | 2900 |
| 05 mar 2024 | 25,28 | 25,28 | 24,48 | 24,48 | 24,11 | 1500 |
| 04 mar 2024 | 25,55 | 25,59 | 24,35 | 25,59 | 25,21 | 2500 |
| 01 mar 2024 | 25,53 | 25,53 | 24,82 | 25,51 | 25,13 | 4500 |
| 29 feb 2024 | 25,21 | 25,21 | 24,48 | 24,48 | 24,11 | 1600 |
| 28 feb 2024 | 24,03 | 25,44 | 24,03 | 25,26 | 24,88 | 2600 |
| 27 feb 2024 | 25,34 | 25,34 | 24,52 | 25,22 | 24,84 | 1700 |
| 26 feb 2024 | 25,59 | 25,59 | 24,49 | 24,93 | 24,56 | 10.900 |
| 23 feb 2024 | 25,49 | 25,49 | 24,78 | 24,78 | 24,41 | 3600 |
| 22 feb 2024 | 25,95 | 25,96 | 24,56 | 24,56 | 24,19 | 4300 |
| 21 feb 2024 | 25,84 | 25,84 | 24,59 | 25,00 | 24,62 | 3700 |
| 20 feb 2024 | 25,38 | 25,99 | 24,60 | 25,73 | 25,34 | 3200 |
| 16 feb 2024 | 24,45 | 25,74 | 24,45 | 25,59 | 25,21 | 4000 |
| 15 feb 2024 | 25,18 | 25,18 | 24,34 | 25,15 | 24,77 | 22.200 |
| 14 feb 2024 | 23,41 | 24,57 | 23,41 | 23,60 | 23,25 | 11.100 |
| 13 feb 2024 | 24,33 | 24,49 | 23,62 | 24,30 | 23,94 | 7000 |
| 12 feb 2024 | 24,84 | 24,84 | 24,00 | 24,48 | 24,11 | 3600 |
| 09 feb 2024 | 23,56 | 24,82 | 23,56 | 24,82 | 24,45 | 3600 |
| 08 feb 2024 | 24,49 | 24,49 | 24,01 | 24,01 | 23,65 | 1900 |
| 07 feb 2024 | 23,51 | 24,80 | 23,50 | 23,88 | 23,52 | 1800 |
| 06 feb 2024 | 22,91 | 24,16 | 22,91 | 23,28 | 22,93 | 3500 |
| 05 feb 2024 | 23,11 | 24,25 | 23,11 | 24,03 | 23,67 | 6000 |
| 02 feb 2024 | 24,81 | 24,81 | 23,84 | 23,92 | 23,56 | 1600 |
| 01 feb 2024 | 23,13 | 24,39 | 23,13 | 23,98 | 23,62 | 4400 |
| 31 ene 2024 | 23,44 | 24,23 | 23,44 | 23,77 | 23,41 | 2800 |
| 30 ene 2024 | 23,66 | 24,12 | 23,66 | 23,80 | 23,44 | 2100 |
| 29 ene 2024 | 23,13 | 24,39 | 23,13 | 23,85 | 23,49 | 2800 |
| 26 ene 2024 | 24,35 | 24,35 | 23,56 | 24,11 | 23,75 | 2500 |
| 25 ene 2024 | 23,19 | 24,45 | 23,19 | 24,20 | 23,84 | 1800 |
| 24 ene 2024 | 24,63 | 24,63 | 23,56 | 23,86 | 23,50 | 3500 |
| 23 ene 2024 | 23,34 | 24,10 | 23,34 | 24,09 | 23,73 | 3700 |
| 22 ene 2024 | 24,41 | 24,41 | 23,40 | 23,56 | 23,21 | 9900 |
| 19 ene 2024 | 23,41 | 24,52 | 23,41 | 24,28 | 23,92 | 4600 |
| 18 ene 2024 | 24,57 | 24,57 | 23,46 | 23,56 | 23,21 | 9100 |
| 17 ene 2024 | 23,64 | 24,06 | 23,27 | 23,80 | 23,44 | 3200 |
| 16 ene 2024 | 24,44 | 24,65 | 23,68 | 24,50 | 24,13 | 13.500 |
| 12 ene 2024 | 25,18 | 25,34 | 23,89 | 24,09 | 23,73 | 4700 |
| 11 ene 2024 | 25,23 | 25,23 | 24,12 | 24,30 | 23,94 | 6900 |
| 10 ene 2024 | 24,81 | 24,81 | 24,16 | 24,16 | 23,80 | 2200 |
| 09 ene 2024 | 24,41 | 24,85 | 24,41 | 24,55 | 24,18 | 1700 |
| 08 ene 2024 | 24,70 | 25,52 | 24,33 | 24,90 | 24,53 | 12.400 |
| 05 ene 2024 | 25,37 | 25,40 | 24,37 | 24,41 | 24,04 | 6100 |
| 04 ene 2024 | 25,20 | 25,35 | 24,37 | 24,37 | 24,00 | 2200 |
| 03 ene 2024 | 24,77 | 25,05 | 24,49 | 24,49 | 24,12 | 8700 |
| 02 ene 2024 | 25,25 | 25,60 | 24,44 | 25,09 | 24,71 | 10.600 |
| 29 dic 2023 | 25,97 | 25,97 | 25,41 | 25,41 | 25,03 | 2100 |
| 28 dic 2023 | 24,93 | 25,22 | 24,93 | 25,20 | 24,82 | 1700 |
| 27 dic 2023 | 24,47 | 24,80 | 24,33 | 24,34 | 23,97 | 2900 |
| 26 dic 2023 | 25,11 | 25,11 | 23,72 | 24,95 | 24,58 | 4400 |
| 22 dic 2023 | 24,19 | 24,84 | 23,55 | 23,56 | 23,21 | 8700 |
| 21 dic 2023 | 23,48 | 24,26 | 23,48 | 23,48 | 23,13 | 1700 |
| 20 dic 2023 | 23,45 | 23,85 | 23,29 | 23,70 | 23,34 | 3700 |
| 19 dic 2023 | 23,80 | 24,23 | 23,40 | 24,22 | 23,86 | 3700 |
| 18 dic 2023 | 24,21 | 24,25 | 23,20 | 23,35 | 23,00 | 5500 |
| 15 dic 2023 | 23,16 | 23,33 | 23,04 | 23,10 | 22,75 | 8700 |
| 14 dic 2023 | 23,44 | 24,03 | 23,28 | 23,65 | 23,30 | 13.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.