Mercados españoles cerrados

HF Sinclair Corporation (DINO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,42+0,18 (+0,33%)
Al cierre: 04:00PM EDT
54,75 +0,33 (+0,61%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202454,7054,9753,8154,4254,421.587.222
02 may 202454,0254,5953,5154,2454,241.625.400
01 may 202454,2755,3152,9253,6353,631.728.000
30 abr 202457,5957,7854,2254,2554,252.255.600
29 abr 202457,3458,0057,1857,8657,861.817.500
26 abr 202457,1957,4156,1357,3157,311.303.200
25 abr 202456,8557,9556,5857,6657,661.755.500
24 abr 202457,1957,5156,6257,4357,431.273.700
23 abr 202456,8357,9156,1657,4657,461.675.600
22 abr 202456,6857,7756,4257,1757,171.969.100
19 abr 202456,1957,2956,1556,8556,851.603.500
18 abr 202457,0957,4155,7556,2856,281.973.400
17 abr 202457,8358,7457,0457,0557,051.560.800
16 abr 202458,6958,8757,3357,5557,551.566.600
15 abr 202460,2560,5558,8758,9558,951.412.000
12 abr 202461,2661,5159,7660,0060,001.176.600
11 abr 202461,3961,6860,3460,9560,951.294.300
10 abr 202460,9162,1960,2960,8160,811.688.300
09 abr 202462,8163,1660,9361,0761,071.708.100
08 abr 202463,2963,8462,3862,4262,421.447.400
05 abr 202463,7164,1662,7763,7163,711.360.600
04 abr 202463,1563,3762,2562,9062,901.316.600
03 abr 202461,9963,3261,6063,1563,152.275.500
02 abr 202460,6961,2459,8661,1861,182.167.400
01 abr 202460,2960,8959,1660,5860,581.882.000
28 mar 202459,7260,8059,2560,3760,372.462.600
27 mar 202459,5760,4459,2559,5959,591.591.100
26 mar 202461,3261,5759,6659,6959,691.404.600
25 mar 202461,9762,4761,1061,2161,211.158.500
22 mar 202461,7761,8660,6861,5961,591.657.900
21 mar 202461,6861,7360,7861,6161,611.912.500
20 mar 202459,3661,5158,9561,4961,492.105.200
19 mar 202459,3160,2459,3159,6659,661.911.400
18 mar 202459,9660,3759,0559,3359,332.242.600
15 mar 202459,8660,3558,9559,3459,3417.183.400
14 mar 202459,6260,2457,9658,2558,253.293.200
13 mar 202457,1859,8456,9259,2459,243.349.400
12 mar 202456,3457,0256,1756,3356,332.101.700
11 mar 202456,1757,3155,8156,4856,482.844.000
08 mar 202457,0357,3956,0656,3656,362.403.300
07 mar 202456,2058,1055,7157,2057,202.495.800
06 mar 202455,9656,0154,3155,5955,593.732.300
05 mar 202455,6256,8055,5655,8255,822.468.900
04 mar 202456,4757,0055,3755,7455,743.439.000
01 mar 202455,9556,5255,3055,8155,812.335.700
29 feb 202454,5355,8454,4255,5055,502.854.500
28 feb 202456,2357,1754,3054,6254,624.006.300
27 feb 202459,1459,6258,4558,6658,661.942.300
26 feb 202457,4658,9857,2158,2858,282.012.800
23 feb 202457,5958,1457,3057,8357,831.683.600
23 feb 20240.5 Dividendo
22 feb 202457,7458,4057,0858,3857,882.238.500
21 feb 202457,7059,0456,4758,5358,033.342.700
20 feb 202460,0060,1158,5459,3658,852.754.600
16 feb 202461,1461,3159,9560,1159,602.225.800
15 feb 202460,0061,7959,6560,9260,402.826.100
14 feb 202459,6059,8258,0259,5259,012.302.000
13 feb 202458,9859,6158,2358,7658,261.672.900
12 feb 202459,7760,1059,2959,3258,811.870.400
09 feb 202458,5459,5758,3659,5259,011.774.700
08 feb 202457,1658,9757,0058,5658,061.676.800
07 feb 202456,8157,4656,3157,1556,661.545.800
06 feb 202458,0258,2556,1456,5056,022.052.300
05 feb 202456,0657,9755,5357,8257,321.570.200
02 feb 202457,5157,6656,3656,5256,041.217.100
01 feb 202456,7757,6255,0857,5657,072.455.700
31 ene 202457,0857,8256,4556,4956,012.092.900
30 ene 202455,1657,2155,0756,9656,472.280.200
29 ene 202455,2055,7054,6655,6655,181.611.100
26 ene 202453,6855,2953,6855,2654,791.161.100
25 ene 202453,7454,2753,0853,7253,261.723.000
24 ene 202452,9153,3552,6553,1952,731.411.500
23 ene 202452,5753,1352,1252,5452,092.246.100
22 ene 202452,5953,0352,0652,6752,221.490.000
19 ene 202452,4852,5951,9252,5152,06908.100
18 ene 202452,4352,6951,6652,3951,941.123.000
17 ene 202452,5853,2052,0552,3351,881.725.100
16 ene 202454,8055,4153,2253,2452,781.992.400
12 ene 202454,1454,9353,7654,8554,381.762.200
11 ene 202452,7153,3052,4053,2252,761.577.100
10 ene 202453,0553,1951,7252,4451,991.182.400
09 ene 202452,9353,1052,4652,8652,411.422.800
08 ene 202452,8053,3551,8453,1552,692.333.900
05 ene 202454,8654,9453,3653,6053,142.073.300
04 ene 202456,4856,9654,2954,4053,931.809.000
03 ene 202455,7556,7055,6156,0155,531.371.400
02 ene 202455,8656,9755,5856,1455,661.478.500
29 dic 202355,6956,0455,3855,5755,09959.500
28 dic 202356,1556,6755,4155,6055,121.079.500
27 dic 202356,9756,9756,2556,4856,001.165.100
26 dic 202357,2557,5756,6456,9956,501.025.200
22 dic 202357,2657,9056,8656,8756,381.136.200
21 dic 202357,6957,9856,1756,8156,321.523.100
20 dic 202357,7559,0557,5757,8457,341.936.100
19 dic 202356,8258,3756,5157,7057,212.062.000
18 dic 202356,8957,6156,2256,4655,981.630.100
15 dic 202355,4056,1155,0855,9755,495.709.900
14 dic 202353,8855,7753,8855,5355,053.414.000
13 dic 202351,2353,1351,1353,1152,662.737.600
12 dic 202351,4751,8050,9751,2150,771.890.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...