Mercados españoles cerrados

Ducommun Incorporated (DCO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,55+0,36 (+0,63%)
Al cierre: 04:00PM EDT
56,11 -1,44 (-2,50%)
Después del cierre: 06:03PM 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 202457,5658,0056,8557,5557,5546.300
09 may 202457,0357,4756,7157,1957,1967.700
08 may 202460,0060,0055,4356,5456,54306.600
07 may 202455,8055,8655,1855,1855,1869.800
06 may 202456,2456,2555,3655,7955,7946.400
03 may 202455,8055,9055,0755,9055,9037.900
02 may 202455,4855,4854,7655,0755,0759.800
01 may 202454,3755,1254,2954,3554,3556.200
30 abr 202454,1054,7354,0154,0954,0979.600
29 abr 202454,1454,4654,1454,1554,1529.800
26 abr 202453,9354,6653,7853,9453,9444.200
25 abr 202453,8754,0753,3054,0554,0548.300
24 abr 202453,9154,5253,1954,0554,05130.100
23 abr 202452,6254,3852,6254,0554,05120.900
22 abr 202452,2952,8752,1552,2352,2397.500
19 abr 202451,6952,5651,6952,0252,0270.200
18 abr 202451,3952,5951,3951,8551,85101.300
17 abr 202453,3853,7451,4851,4851,48119.100
16 abr 202454,9354,9953,2753,3453,34178.800
15 abr 202455,5655,8054,7355,3855,3869.100
12 abr 202455,7455,8454,7254,8454,84101.000
11 abr 202455,9355,9355,0055,5655,5673.900
10 abr 202456,5656,5654,7955,6155,61184.500
09 abr 202455,9358,1955,9356,8156,81314.100
08 abr 202457,6557,7454,6955,8655,86700.000
05 abr 202448,3448,6948,2548,5848,5840.200
04 abr 202448,9749,1448,2948,4748,4751.700
03 abr 202448,2148,9548,2148,5348,5355.500
02 abr 202449,1549,3548,3348,4748,4779.700
01 abr 202451,5651,5649,4549,5649,56109.700
28 mar 202450,7151,3150,4951,3051,3099.700
27 mar 202449,9450,4849,9450,4550,4563.900
26 mar 202449,7249,8949,3749,5049,5039.300
25 mar 202450,3750,5649,6749,6749,6756.700
22 mar 202451,2851,3850,0950,1650,1669.900
21 mar 202451,1251,4950,9851,0451,0448.800
20 mar 202449,6851,4549,6851,1651,1672.200
19 mar 202449,7150,1449,7049,9249,9258.600
18 mar 202450,1850,1849,5849,5849,5884.800
15 mar 202450,0650,9550,0650,2550,25220.600
14 mar 202450,5450,7650,1550,3350,3383.600
13 mar 202449,8350,4849,8350,3750,3765.500
12 mar 202449,9750,0749,2049,8749,8776.100
11 mar 202449,5350,3549,4750,2550,2582.100
08 mar 202449,9450,3149,1049,6449,6489.300
07 mar 202449,2750,0749,2749,9749,9782.000
06 mar 202448,5449,3048,3849,1449,1468.400
05 mar 202448,6149,0747,8748,1548,1596.200
04 mar 202448,5648,9248,3548,5748,5767.100
01 mar 202448,0748,5947,5348,5048,5083.600
29 feb 202448,8148,8147,7147,7247,72100.600
28 feb 202448,2948,8248,2548,3848,38100.800
27 feb 202448,7148,9748,2348,2848,2867.600
26 feb 202448,6649,2448,3848,7348,7398.600
23 feb 202448,7249,4648,6348,8248,8250.200
22 feb 202449,1849,1848,4648,9248,9270.900
21 feb 202448,5649,4148,5649,3749,3769.200
20 feb 202448,6349,4948,6348,8248,8291.900
16 feb 202451,0051,0048,8549,1349,13169.800
15 feb 202451,0751,6050,3951,6051,6090.900
14 feb 202450,0050,8449,6950,7750,7790.200
13 feb 202450,1250,5649,0249,5049,50115.800
12 feb 202450,1251,4050,1250,9250,9267.600
09 feb 202449,6950,2449,4050,2250,2252.500
08 feb 202448,8449,6348,7049,5849,5871.800
07 feb 202449,4849,5148,8948,8948,8963.800
06 feb 202448,8049,4248,7249,4149,4197.600
05 feb 202449,8049,8048,5848,9748,9774.600
02 feb 202449,8650,4149,7550,3350,3365.900
01 feb 202449,3550,3549,1350,3550,35102.700
31 ene 202449,6850,7549,1249,3549,35248.400
30 ene 202449,7550,1349,3749,5149,51300.900
29 ene 202450,8350,9749,4649,5349,53305.900
26 ene 202451,3651,5050,5650,6450,6456.300
25 ene 202451,0251,1050,4351,0451,0497.100
24 ene 202450,9951,0450,3650,5750,5758.100
23 ene 202451,0851,5350,4950,5350,53102.000
22 ene 202449,6650,7849,6650,6850,68131.900
19 ene 202450,2250,2248,9749,1949,19127.800
18 ene 202449,2749,8348,9549,8249,8248.000
17 ene 202448,6349,2248,6349,1449,1487.100
16 ene 202449,9650,3948,9649,1049,10122.200
12 ene 202450,0850,2449,7450,2150,2172.400
11 ene 202449,7649,9749,3249,5949,5997.000
10 ene 202449,6549,9448,8249,9049,90109.600
09 ene 202449,3549,3548,2348,5848,58166.700
08 ene 202451,1451,1448,0249,6949,69197.800
05 ene 202451,5752,0051,4651,6351,6369.600
04 ene 202451,5752,0551,4151,6651,66120.800
03 ene 202452,1552,3851,2151,2351,2386.800
02 ene 202451,9052,7151,8152,2652,2660.700
29 dic 202352,4152,7252,0452,0652,0642.000
28 dic 202352,0752,4151,9852,3652,3632.600
27 dic 202352,3752,8052,1852,3852,3823.300
26 dic 202352,0552,4051,8052,3752,3739.700
22 dic 202352,0552,3151,5651,7551,7557.900
21 dic 202351,5351,6751,1351,5951,5952.200
20 dic 202351,9552,7051,1351,2151,2173.000
19 dic 202351,4952,3451,3451,8851,8862.200
18 dic 202351,3452,1851,0151,5151,5165.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...