Mercados españoles cerrados

DDC Enterprise Limited (DDC)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,7400+0,0050 (+0,68%)
Al cierre: 03:59PM EDT
0,8119 +0,07 (+9,72%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20240,76000,78900,70000,74000,740015.600
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
04 mar 20241,21001,22001,12001,19001,190032.000
01 mar 20241,18001,23001,12001,23001,230042.300
29 feb 20241,18001,24401,10001,10001,100052.300
28 feb 20241,28001,30501,19001,21001,210040.700
27 feb 20241,30001,32001,17501,32001,320087.200
26 feb 20241,25001,29001,12501,20001,2000223.200
23 feb 20241,37001,47001,17001,26001,2600288.900
22 feb 20241,48001,68001,32001,36001,3600347.400
21 feb 20241,74001,88001,25101,28001,2800453.400
20 feb 20242,12002,15001,69001,80001,8000365.100
16 feb 20241,88002,08001,84502,08002,0800284.700
15 feb 20241,76301,95001,66501,95001,9500276.800
14 feb 20241,67001,81501,61001,74001,7400249.100
13 feb 20241,64001,71001,58001,68001,6800242.200
12 feb 20241,65002,10001,59001,66001,6600467.000
09 feb 20241,73001,78001,55201,61001,6100254.000
08 feb 20241,79001,89201,67001,70001,7000220.400
07 feb 20242,01002,33001,83002,09002,0900328.600
06 feb 20242,60002,60001,99002,00002,0000276.600
05 feb 20242,87002,94602,75002,75002,7500221.500
02 feb 20242,96003,05002,82002,82002,8200254.100
01 feb 20243,05003,12002,92003,02003,0200240.900
31 ene 20242,92003,12002,85003,00003,0000246.700
30 ene 20243,15003,17002,75002,88002,8800322.900
29 ene 20243,29003,34003,15003,25003,2500231.000
26 ene 20243,20003,25003,10003,24003,2400230.800
25 ene 20243,14003,20002,95003,13003,1300252.500
24 ene 20242,74003,23002,66002,95002,9500323.700
23 ene 20243,23003,30002,60102,63002,6300330.400
22 ene 20243,38003,41003,12003,21003,2100219.800
19 ene 20243,32003,51303,21003,35003,3500270.200
18 ene 20243,27003,62003,20003,30003,3000267.000
17 ene 20243,05003,39503,05003,37003,3700256.600
16 ene 20243,39003,49003,14003,15003,1500198.800
12 ene 20243,53003,61003,33003,41003,4100313.900
11 ene 20243,25103,89003,10003,35003,3500372.000
10 ene 20243,25003,50003,05003,05003,0500408.100
09 ene 20243,80003,86002,67003,00003,0000345.400
08 ene 20243,97004,08903,38003,67003,6700245.300
05 ene 20244,32004,35403,85004,14004,1400178.700
04 ene 20244,46004,46004,20004,33004,3300210.900
03 ene 20244,59004,63004,35004,49004,4900190.400
02 ene 20244,69004,70004,51004,60004,6000197.200
29 dic 20234,65004,71004,52004,67004,6700184.700
28 dic 20234,84004,89004,46004,73004,7300233.300
27 dic 20234,45704,91004,40404,90004,9000304.700
26 dic 20234,80004,86504,40004,56004,5600191.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...