Mercados españoles cerrados

Dakota Gold Corp. (DC)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,6300+0,0100 (+0,38%)
Al cierre: 04:00PM EDT
2,5300 -0,10 (-3,80%)
Después del cierre: 06:15PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,60002,69002,59002,63002,6300159.500
09 may 20242,51002,65002,51002,62002,6200112.300
08 may 20242,60002,67502,47002,47002,4700114.200
07 may 20242,79002,79002,61002,64002,6400208.800
06 may 20242,51002,77002,50002,74002,7400157.000
03 may 20242,47002,47002,35002,45002,450089.400
02 may 20242,47002,50402,41002,42002,4200180.400
01 may 20242,49002,54502,45002,45002,4500258.600
30 abr 20242,54002,73002,53002,66002,6600196.000
29 abr 20242,56002,64002,53002,56002,5600106.200
26 abr 20242,52002,67002,52002,57002,5700160.800
25 abr 20242,33002,65002,32002,52002,5200246.500
24 abr 20242,40002,43002,30002,37002,3700197.200
23 abr 20242,37002,54002,34002,41002,4100152.700
22 abr 20242,47002,51002,34002,38002,3800145.600
19 abr 20242,47002,53002,46002,52002,5200253.600
18 abr 20242,55002,55002,42002,50002,5000300.300
17 abr 20242,70002,76002,51002,55002,5500303.300
16 abr 20242,64002,69002,51002,69002,6900178.300
15 abr 20242,83002,83002,57002,66002,6600210.300
12 abr 20242,81002,95502,78002,79002,7900542.300
11 abr 20242,73002,80002,60002,78002,7800208.200
10 abr 20242,59002,77002,56002,65002,6500326.200
09 abr 20242,79002,79902,50002,67002,6700245.300
08 abr 20242,80002,83002,70002,75002,7500221.300
05 abr 20242,48002,80002,42002,76002,7600329.000
04 abr 20242,35002,56002,32002,45002,4500293.900
03 abr 20242,35002,37002,21502,28002,2800234.000
02 abr 20242,37002,39002,26002,37002,3700158.700
01 abr 20242,43002,44002,34502,37002,3700125.700
28 mar 20242,26002,44002,19002,37002,3700153.400
27 mar 20242,18002,26002,17002,26002,260090.000
26 mar 20242,21002,22002,08002,16002,1600113.600
25 mar 20242,27002,29602,18002,18002,1800125.400
22 mar 20242,28002,30002,24002,26002,260088.400
21 mar 20242,18002,27002,15002,26002,2600251.900
20 mar 20242,10002,19002,07002,15002,1500184.300
19 mar 20242,03002,09002,00002,07002,0700109.400
18 mar 20242,13002,13002,02002,02002,0200199.400
15 mar 20242,13002,15002,07002,14002,14001.159.100
14 mar 20242,18002,20002,11002,13002,1300125.500
13 mar 20242,15002,18002,13002,16002,1600156.800
12 mar 20242,10002,15002,10002,15002,1500131.100
11 mar 20242,15002,16002,13002,13002,1300127.300
08 mar 20242,15002,16802,09002,15002,1500384.200
07 mar 20242,12002,19002,10002,14002,1400116.400
06 mar 20242,10002,15002,05002,13002,1300126.100
05 mar 20242,18002,19002,00502,07002,0700139.800
04 mar 20242,16002,22902,12002,20002,2000190.700
01 mar 20242,12002,14002,06502,14002,1400120.100
29 feb 20242,10002,13002,07502,12002,1200100.400
28 feb 20242,07002,13002,06002,06002,0600405.400
27 feb 20242,11002,16002,09002,09002,0900145.600
26 feb 20242,03002,13002,03002,13002,1300144.400
23 feb 20242,02002,11001,98002,03002,0300196.300
22 feb 20241,98002,02001,95001,99001,9900331.400
21 feb 20242,07002,07001,96001,98001,9800284.700
20 feb 20242,07002,15002,03002,06002,0600119.800
16 feb 20242,13002,19002,03502,05002,0500140.600
15 feb 20242,07002,18802,07002,15002,1500158.900
14 feb 20242,00002,08001,96002,06002,0600206.000
13 feb 20242,08002,09002,00002,00002,0000321.500
12 feb 20242,15002,22002,12002,13002,1300146.000
09 feb 20242,11002,18002,06502,14002,1400112.400
08 feb 20242,05002,09002,05002,08002,080075.000
07 feb 20242,06002,10002,01002,05002,050081.400
06 feb 20242,00002,08002,00002,08002,0800103.700
05 feb 20242,10002,10001,95002,00002,0000248.500
02 feb 20242,11002,18002,08002,10002,1000106.200
01 feb 20242,17002,22002,13002,16002,1600149.500
31 ene 20242,23002,27002,10002,10002,1000133.700
30 ene 20242,30002,32002,24002,24002,240057.700
29 ene 20242,32002,33002,21002,32002,3200103.900
26 ene 20242,35002,37702,26002,33002,3300122.700
25 ene 20242,39002,39002,24002,32002,3200134.900
24 ene 20242,29002,39002,29002,35002,3500176.900
23 ene 20242,22002,29002,16002,29002,2900132.100
22 ene 20242,18002,24002,13002,17002,170087.200
19 ene 20242,23002,23002,12002,20002,2000151.500
18 ene 20242,08002,24002,08002,20002,2000310.500
17 ene 20242,05002,10002,00002,08002,0800159.300
16 ene 20242,12002,12002,02502,03002,0300177.800
12 ene 20242,15002,19802,12002,12002,1200194.100
11 ene 20242,16002,19002,10002,11002,1100256.800
10 ene 20242,14002,18002,08002,17002,1700201.400
09 ene 20242,20002,21002,10002,14002,1400194.100
08 ene 20242,23002,32002,20502,22002,2200170.900
05 ene 20242,45002,45002,23002,23002,2300264.600
04 ene 20242,61002,61002,42002,45002,4500136.100
03 ene 20242,59002,75002,50002,54002,5400232.500
02 ene 20242,63002,72002,55002,60002,600092.400
29 dic 20232,71002,71002,60002,62002,6200119.100
28 dic 20232,80002,86902,67002,72002,7200108.500
27 dic 20232,83002,87002,79002,80002,8000127.700
26 dic 20232,95002,98002,75002,84002,8400121.800
22 dic 20232,82002,96002,79002,96002,9600150.700
21 dic 20232,62002,81002,58002,81002,8100145.400
20 dic 20232,55002,67002,50002,58002,5800147.000
19 dic 20232,55002,60802,51502,52002,5200185.900
18 dic 20232,75002,75002,53002,54002,5400203.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...