Mercados españoles cerrados

DDC Enterprise Limited (DDC)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,6190+0,0360 (+6,17%)
Al cierre: 04:00PM EDT
0,8000 +0,18 (+29,24%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20240,56000,61900,56000,61900,61904.390.700
25 jul 20240,58000,61500,55100,58300,583052.200
24 jul 20240,59900,62500,57000,61500,615043.100
23 jul 20240,60000,64000,53600,60500,605054.700
22 jul 20240,68000,68000,60600,64000,640073.800
19 jul 20240,59900,68000,59900,67000,6700135.500
18 jul 20240,58000,61400,58000,59900,599025.800
17 jul 20240,61000,61000,58500,61000,610055.100
16 jul 20240,58100,61100,58100,59400,594064.100
15 jul 20240,61400,62000,59000,60900,609065.600
12 jul 20240,59000,62000,58000,58000,580088.200
11 jul 20240,61000,63400,58000,61700,6170158.600
10 jul 20240,65000,66000,61000,62200,6220138.900
09 jul 20240,62400,66000,61500,61500,615058.400
08 jul 20240,63100,66200,61000,64300,6430102.500
05 jul 20240,66000,72900,62900,65000,6500116.700
03 jul 20240,59700,68000,59700,64600,6460179.100
02 jul 20240,57100,71100,57100,60000,6000154.000
01 jul 20240,66700,73000,64100,70800,7080219.000
28 jun 20240,70000,78800,70000,76500,7650124.900
27 jun 20240,78400,80000,73500,78800,7880125.700
26 jun 20240,92100,97000,78000,85000,8500311.000
25 jun 20240,92001,11000,88001,00001,0000282.000
24 jun 20241,17001,23000,95001,14001,1400294.900
21 jun 20241,06001,25001,03001,23001,2300217.500
20 jun 20240,91001,17000,91001,15001,1500232.500
18 jun 20241,02001,07000,97701,06001,0600324.000
17 jun 20241,11001,19000,98601,02001,0200675.200
14 jun 20241,09001,46001,00001,20001,20002.954.500
13 jun 20241,04001,15000,97101,14001,14004.993.800
12 jun 20240,61002,53000,61001,54001,5400105.654.400
11 jun 20240,56900,57000,50000,51700,517026.900
10 jun 20240,55000,60000,55000,55000,550019.300
07 jun 20240,62000,68800,52000,55000,550031.800
06 jun 20240,65500,68500,58000,62000,620038.400
05 jun 20240,72000,72000,60100,72000,720014.000
04 jun 20240,63000,72800,56000,72800,728060.700
03 jun 20240,69700,69700,61100,63700,637035.900
31 may 20240,70100,71300,60000,60000,600038.500
30 may 20240,71000,74200,71000,73000,730011.000
29 may 20240,71200,75900,70500,71000,710020.800
28 may 20240,78000,79300,71000,79000,79004200
24 may 20240,71000,83000,71000,74900,749011.400
23 may 20240,81100,85000,70000,78600,786018.700
22 may 20240,81600,85000,77100,80400,804018.800
21 may 20240,79100,86000,72900,80400,804028.900
20 may 20240,77700,79100,76000,79100,791020.100
17 may 20240,76000,78900,70000,74000,740017.600
16 may 20240,75800,75800,70200,73500,73506300
15 may 20240,74900,77300,70000,75900,759010.000
14 may 20240,71600,73800,68000,73000,730031.100
13 may 20240,74100,80200,73500,78800,78803800
10 may 20240,83000,84000,77000,84000,84003000
09 may 20240,81400,87000,77000,80100,80103600
08 may 20240,83000,83000,80000,81900,819018.100
07 may 20240,73500,83000,72800,83000,830058.400
06 may 20240,80000,80300,68000,71000,710052.000
03 may 20240,81500,83000,74000,74000,740042.800
02 may 20240,80600,81900,77000,78100,781017.200
01 may 20240,85000,99000,72000,75700,7570148.400
30 abr 20240,86300,91600,82000,82000,820080.600
29 abr 20241,00001,01000,83300,87600,8760154.000
26 abr 20241,19601,19600,97801,00001,000079.300
25 abr 20241,17001,20001,06501,08001,080026.200
24 abr 20241,18001,24001,05001,20001,200040.700
23 abr 20241,10001,24001,04001,16001,160018.200
22 abr 20241,48001,48001,10001,18001,180026.200
19 abr 20241,30001,48001,25001,26001,26006200
18 abr 20241,33501,37101,22001,25001,250025.500
17 abr 20241,43001,51001,30001,32501,325016.000
16 abr 20241,33501,42501,33001,37001,370012.100
15 abr 20241,52001,53001,33001,33001,330016.500
12 abr 20241,60001,78001,51001,52001,520035.000
11 abr 20241,42001,60001,41001,60001,600017.700
10 abr 20241,65001,65001,40001,40001,400021.000
09 abr 20241,45001,60001,45001,55001,550027.700
08 abr 20241,39701,49001,39701,44001,44006900
05 abr 20241,44001,48001,39401,40001,40002600
04 abr 20241,39001,53001,27701,53001,530045.600
03 abr 20241,20001,40001,19001,40001,400024.700
02 abr 20241,16001,30001,15001,30001,30009900
01 abr 20241,20001,22001,18001,18001,18008200
28 mar 20241,29001,31701,17001,22001,220013.100
27 mar 20241,28501,29001,22001,22001,22007900
26 mar 20241,36001,36001,28001,28001,28006100
25 mar 20241,30001,33001,25001,27001,270024.500
22 mar 20241,42001,50001,25001,25001,250019.000
21 mar 20241,29001,47001,29001,46001,460055.500
20 mar 20241,22001,35001,20001,33001,330027.400
19 mar 20241,23001,31401,20001,28001,280020.000
18 mar 20241,26001,34001,24001,24001,240025.700
15 mar 20241,38001,38001,24401,30001,300020.900
14 mar 20241,35001,36001,20001,20001,200013.100
13 mar 20241,19801,36001,19801,35001,350024.800
12 mar 20241,26001,34301,17001,20001,200035.500
11 mar 20241,30001,30001,23001,30001,300038.300
08 mar 20241,28001,38001,17001,30001,300052.900
07 mar 20241,53001,53001,25001,30001,300061.800
06 mar 20241,23001,55001,21001,39001,3900181.600
05 mar 20241,17001,25001,10001,16001,160049.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...