Mercados españoles cerrados

Digi International Inc. (DGII)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,19-0,03 (-0,14%)
A partir del 03:01PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202422,0022,4421,9022,1922,1960.505
25 jun 202422,4022,4021,9522,2222,22116.300
24 jun 202422,8423,1122,4322,4422,44164.200
21 jun 202422,2822,9121,9522,8422,84593.500
20 jun 202422,2922,6622,1022,1422,14188.800
18 jun 202422,5522,7422,1222,2422,24302.500
17 jun 202422,1622,5121,9922,4422,44108.600
14 jun 202422,1522,5821,8722,3422,34157.300
13 jun 202422,7122,7722,0522,4022,40140.400
12 jun 202423,0423,2422,6722,7822,78195.300
11 jun 202422,3122,5222,1122,3222,32186.800
10 jun 202422,5022,7022,3422,4522,45160.300
07 jun 202423,1923,1922,6322,6822,68165.100
06 jun 202423,6123,9523,3223,4223,42249.000
05 jun 202423,9023,9023,4023,7823,78253.100
04 jun 202423,6024,0423,4323,6723,67217.000
03 jun 202424,7224,7223,8323,8523,85213.900
31 may 202424,9825,1723,6724,3624,36297.800
30 may 202425,1125,2924,6324,7524,75187.800
29 may 202424,9325,2324,8024,8624,86156.400
28 may 202425,1925,9725,1925,3425,34209.300
24 may 202425,0625,1424,6524,8724,87214.600
23 may 202425,8225,8524,5724,8324,83394.000
22 may 202425,5326,5625,5325,9125,91283.600
21 may 202426,6026,6026,2126,3526,3590.400
20 may 202426,9426,9426,5326,7026,70106.100
17 may 202427,0327,0326,6526,9426,94152.600
16 may 202427,0727,1726,7626,9026,90174.000
15 may 202427,4627,4626,9727,0327,03124.100
14 may 202427,3927,4827,0127,1427,14115.800
13 may 202427,6727,9926,8427,0527,05171.200
10 may 202427,1527,4526,8627,3927,39159.000
09 may 202426,5427,2026,3927,0027,00133.600
08 may 202426,6026,7726,2526,3926,39158.900
07 may 202427,1727,1726,4926,6026,60264.100
06 may 202425,7527,0425,7527,0127,01218.800
03 may 202425,9227,0825,1025,7325,73522.000
02 may 202430,6730,7324,4425,5025,50545.200
01 may 202430,5931,3730,4930,7230,72209.000
30 abr 202430,5630,9930,5130,6630,66184.100
29 abr 202431,0531,8030,8330,9730,97145.100
26 abr 202430,8131,0330,6430,9530,9591.000
25 abr 202430,3130,7730,0230,5930,59149.300
24 abr 202430,5731,0030,0730,7330,73167.100
23 abr 202429,5630,5829,5630,4030,40101.800
22 abr 202429,5129,7629,2429,4929,4998.700
19 abr 202429,3629,9129,2529,3129,31165.300
18 abr 202430,1530,2529,5229,6029,60144.000
17 abr 202430,7030,7630,1530,1630,16215.500
16 abr 202430,0030,4129,7030,3230,32171.600
15 abr 202430,8631,3230,0130,4030,40144.000
12 abr 202431,1531,3730,3530,9130,91122.300
11 abr 202431,2631,4630,9431,3431,3478.500
10 abr 202431,8131,8930,7631,0031,00146.100
09 abr 202432,2232,8532,2132,8232,82185.000
08 abr 202431,2132,2831,1132,2432,24179.700
05 abr 202430,4531,0630,1930,8930,8983.500
04 abr 202432,3032,9030,5030,6230,62207.100
03 abr 202431,0032,1831,0032,0332,03188.500
02 abr 202431,0031,3330,8931,0831,08182.700
01 abr 202431,8731,8931,0731,3531,35107.600
28 mar 202431,6432,1531,5131,9331,93177.400
27 mar 202430,9931,7630,9531,7531,75111.900
26 mar 202430,8531,0830,5830,6430,64103.200
25 mar 202430,4930,8030,4230,6130,61100.100
22 mar 202430,1630,5630,1630,3330,3388.100
21 mar 202429,9930,2229,9630,1030,10180.300
20 mar 202429,3029,9029,0929,7029,7092.900
19 mar 202429,0729,6329,0429,4529,4579.700
18 mar 202429,4429,7429,0729,1229,12121.400
15 mar 202428,9929,4127,9429,1429,14286.200
14 mar 202429,7129,7129,0329,1729,17110.900
13 mar 202430,0030,4329,7629,8329,83110.500
12 mar 202430,1030,2729,7530,1630,1688.300
11 mar 202429,5430,0829,5429,9329,9374.600
08 mar 202429,9830,7229,6629,7229,72150.100
07 mar 202429,3930,1029,3729,6729,67105.800
06 mar 202429,2029,7329,0929,2429,24127.400
05 mar 202429,0829,6928,5529,0429,04146.000
04 mar 202429,7729,8929,2429,2929,2995.500
01 mar 202429,5329,8629,3429,8629,86133.100
29 feb 202429,6229,8929,2629,5629,56277.200
28 feb 202429,3029,4629,0329,1529,15101.500
27 feb 202430,1330,2929,5729,6029,60105.700
26 feb 202429,4130,2329,4129,9829,98140.100
23 feb 202429,6529,8529,0329,4329,43133.000
22 feb 202429,9730,3729,4229,7329,73219.800
21 feb 202430,2430,3929,6330,0030,00119.000
20 feb 202430,0030,5129,7330,4830,48142.200
16 feb 202430,3230,4630,0130,4230,42145.000
15 feb 202429,7230,8429,6330,5730,57237.900
14 feb 202429,0529,7028,9029,6129,61141.600
13 feb 202428,8829,6728,4228,6728,67292.300
12 feb 202429,6930,5029,6930,2630,26213.100
09 feb 202429,3529,7628,9229,6229,62208.200
08 feb 202428,5029,6228,5029,2729,27249.800
07 feb 202428,7229,2428,5828,7628,76204.400
06 feb 202428,5229,1228,4128,6828,68237.600
05 feb 202428,5628,9127,7828,5228,52454.400
02 feb 202427,6829,2827,3328,8528,85383.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...