Mercados españoles cerrados en 6 hrs 19 min

DHI Group, Inc. (DHX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,5500+0,2100 (+8,97%)
Al cierre: 04:00PM EDT
2,5500 0,00 (0,00%)
Después del cierre: 06:16PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20242,38002,62002,33002,55002,5500265.100
30 abr 20242,41002,42002,34002,34002,3400132.600
29 abr 20242,51002,59002,44002,44002,4400167.000
26 abr 20242,52002,58002,47002,54002,5400180.500
25 abr 20242,42002,51002,40002,49002,4900179.600
24 abr 20242,40002,48002,38002,48002,4800198.900
23 abr 20242,40002,45002,35002,43002,4300139.000
22 abr 20242,47002,47002,39002,39002,3900155.400
19 abr 20242,33002,50002,33002,48002,4800163.400
18 abr 20242,30002,40002,28002,36002,3600194.500
17 abr 20242,27002,34002,21002,30002,3000128.300
16 abr 20242,18002,26002,08002,25002,2500304.700
15 abr 20242,25002,33002,17002,19002,1900428.100
12 abr 20242,37002,37002,23002,27002,2700184.800
11 abr 20242,25002,42002,21002,41002,4100198.100
10 abr 20242,33002,33002,17002,25002,2500250.300
09 abr 20242,34002,40002,32002,37002,3700186.500
08 abr 20242,42002,42002,33002,35002,3500263.300
05 abr 20242,51002,52002,37002,39002,3900227.200
04 abr 20242,68002,68002,44002,49002,4900168.100
03 abr 20242,65002,73002,55002,64002,6400174.000
02 abr 20242,53002,68002,52002,65002,65001.216.600
01 abr 20242,60002,65002,53002,53002,5300168.700
28 mar 20242,60002,63002,54002,55002,5500107.700
27 mar 20242,60002,68002,57002,60002,600073.400
26 mar 20242,75002,79002,57002,58002,5800152.900
25 mar 20242,59002,71002,54002,70002,7000254.200
22 mar 20242,56002,59002,51002,58002,5800209.400
21 mar 20242,60002,60002,54002,56002,5600190.200
20 mar 20242,43002,57002,43002,57002,5700395.400
19 mar 20242,52002,52002,43002,47002,4700187.200
18 mar 20242,65002,72002,52002,52002,5200377.000
15 mar 20242,43002,61002,43002,61002,6100466.500
14 mar 20242,57002,57002,32002,45002,4500232.200
13 mar 20242,55002,64002,52002,53002,5300142.600
12 mar 20242,73002,73002,55002,55002,5500185.800
11 mar 20242,70002,78002,65002,70002,7000150.000
08 mar 20242,88002,94002,71002,73002,7300224.600
07 mar 20242,71002,90002,66002,87002,8700406.100
06 mar 20242,57002,70002,53002,65002,6500206.400
05 mar 20242,57002,62002,47002,52002,5200136.900
04 mar 20242,75002,81002,58002,59002,5900252.300
01 mar 20242,88002,97002,71002,75002,7500218.000
29 feb 20242,89002,98002,78002,83002,8300201.900
28 feb 20242,82002,89002,61002,80002,8000242.600
27 feb 20242,70002,96002,70002,85002,8500364.100
26 feb 20242,41002,75002,41002,65002,6500337.000
23 feb 20242,42002,42002,31002,38002,3800300.200
22 feb 20242,51002,53002,35002,42002,4200257.900
21 feb 20242,57002,59002,51002,53002,5300168.100
20 feb 20242,58002,66002,55002,55002,5500304.500
16 feb 20242,73002,73002,55002,55002,5500190.900
15 feb 20242,78002,81002,61002,72002,7200238.200
14 feb 20242,46002,71002,42002,71002,7100262.500
13 feb 20242,54002,66002,38002,42002,4200264.200
12 feb 20242,72002,80002,66002,66002,6600353.000
09 feb 20242,50002,69002,50002,67002,6700268.100
08 feb 20242,21002,54002,20002,41002,4100249.200
07 feb 20242,09002,13002,07002,12002,1200140.500
06 feb 20242,05002,12002,05002,11002,1100101.400
05 feb 20242,05002,12002,03002,06002,0600126.600
02 feb 20242,12002,15002,00002,10002,1000154.200
01 feb 20242,32002,32002,11002,14002,140081.500
31 ene 20242,53002,54002,29002,29002,2900110.400
30 ene 20242,50002,57002,50002,52002,5200116.600
29 ene 20242,54002,59002,50002,54002,5400151.100
26 ene 20242,64002,67002,54002,54002,5400142.400
25 ene 20242,51002,67002,47002,62002,620095.100
24 ene 20242,53002,56002,45002,47002,470095.800
23 ene 20242,42002,47002,34002,45002,4500178.900
22 ene 20242,31002,40002,31002,36002,360095.100
19 ene 20242,34002,34002,26002,30002,300088.700
18 ene 20242,31002,31002,26002,30002,300080.200
17 ene 20242,27002,35002,26002,32002,320057.600
16 ene 20242,28002,31002,24002,28002,2800100.400
12 ene 20242,28002,32002,23002,30002,300045.800
11 ene 20242,22002,25002,17002,24002,2400180.500
10 ene 20242,23002,24002,13002,22002,220099.100
09 ene 20242,40002,42002,22002,24002,2400100.300
08 ene 20242,43002,50002,34002,45002,450069.500
05 ene 20242,47002,52002,35002,42002,4200250.100
04 ene 20242,59002,59002,45002,48002,4800107.300
03 ene 20242,58002,65002,51002,56002,5600133.900
02 ene 20242,58002,68002,51002,59002,590086.600
29 dic 20232,65002,68002,58002,59002,590095.400
28 dic 20232,63002,71002,63002,65002,6500134.700
27 dic 20232,57002,65002,52002,63002,630091.600
26 dic 20232,61002,65002,54002,58002,580096.300
22 dic 20232,49002,58002,48002,57002,5700115.100
21 dic 20232,51002,52002,44002,47002,470092.900
20 dic 20232,36002,58002,31002,52002,5200164.800
19 dic 20232,38002,38002,24002,35002,3500227.000
18 dic 20232,34002,38002,27002,36002,360073.900
15 dic 20232,54002,54002,34002,36002,3600405.400
14 dic 20232,53002,60002,41002,50002,5000142.000
13 dic 20232,35002,48002,25002,48002,4800101.100
12 dic 20232,34002,44002,22002,37002,3700226.200
11 dic 20232,51002,51002,35002,36002,3600150.200
08 dic 20232,50002,53002,50002,52002,520042.900
07 dic 20232,57002,59002,50002,54002,540049.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...