Mercados españoles cerrados

Delek US Holdings, Inc. (DK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,34+0,04 (+0,14%)
Al cierre: 04:00PM EDT
29,34 0,00 (0,00%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202429,0029,5428,7329,3429,34741.900
25 abr 202429,3729,5629,1029,3029,30600.500
24 abr 202429,5729,6929,2729,5029,50695.000
23 abr 202429,4629,8129,1529,7629,76782.200
22 abr 202429,6730,1329,4129,6129,61731.900
19 abr 202429,3930,0629,3129,6729,67527.800
18 abr 202430,2230,2229,3129,4529,45720.700
17 abr 202430,7030,8429,8430,1030,10637.100
16 abr 202430,7430,8530,1230,5030,50949.900
15 abr 202431,5031,5530,5730,9530,951.249.000
12 abr 202431,9532,0931,1531,6331,631.140.700
11 abr 202431,7631,9831,2831,5931,59736.300
10 abr 202431,1431,6830,9631,4731,47826.800
09 abr 202432,5432,6931,3431,3931,39874.900
08 abr 202433,1033,2732,2832,3732,37959.800
05 abr 202433,1033,6032,6733,3933,391.237.400
04 abr 202432,0433,1832,0432,8032,801.401.100
03 abr 202431,7532,6331,6332,1732,171.585.800
02 abr 202430,8631,6930,5031,6131,611.319.800
01 abr 202430,5331,4429,8230,7130,711.079.700
28 mar 202430,7030,8430,0630,7430,741.488.500
27 mar 202430,6630,9830,5330,6630,66585.700
26 mar 202430,7831,0930,4630,5630,56814.700
25 mar 202431,0031,4130,5930,6530,65686.800
22 mar 202430,7230,7730,3130,7430,74704.900
21 mar 202430,6230,9130,3130,6830,68768.400
20 mar 202429,9830,6229,8830,5930,591.101.500
19 mar 202429,5430,4429,5430,2330,231.284.100
18 mar 202429,6330,0929,1329,6329,631.310.000
15 mar 202427,8829,7327,8829,5029,503.886.800
14 mar 202427,2527,8826,8327,6727,671.169.800
13 mar 202426,2327,5926,1627,1827,181.159.500
12 mar 202426,4326,4725,7525,8725,871.104.800
11 mar 202426,4226,8126,2326,5826,581.387.900
08 mar 202426,0126,7025,9126,5026,501.924.700
07 mar 202425,4626,1025,3226,0326,03613.100
06 mar 202425,5425,7824,6625,2825,281.051.600
05 mar 202425,6126,0625,3025,4025,40802.700
04 mar 202425,6326,4225,4225,6425,64890.700
01 mar 202425,7426,2425,6225,8525,851.070.800
29 feb 202424,5725,7524,5525,5125,511.577.600
29 feb 20240.245 Dividendo
28 feb 202425,4925,9424,5424,6724,422.202.900
27 feb 202426,6928,3725,5525,7225,462.387.800
26 feb 202428,1128,6627,9128,2928,011.332.400
23 feb 202427,3628,3727,1928,2627,98823.700
22 feb 202427,3327,6827,0127,6627,391.145.300
21 feb 202427,5827,9927,4327,7827,501.099.400
20 feb 202428,1628,2127,0427,3327,061.133.600
16 feb 202428,6728,8428,1628,3228,04640.100
15 feb 202428,0228,9128,0228,7028,41985.200
14 feb 202428,1728,2327,4528,0727,79731.900
13 feb 202428,1128,3727,5827,8727,59848.500
12 feb 202428,4728,8228,2728,3328,05878.500
09 feb 202427,9828,5027,9828,4328,151.047.400
08 feb 202427,2928,2627,2528,1127,83696.000
07 feb 202426,8127,6826,6327,3127,04750.400
06 feb 202427,2127,8026,6026,6626,40807.300
05 feb 202426,2127,2526,0027,1826,91664.200
02 feb 202426,8426,9926,2026,5026,24847.300
01 feb 202427,1627,3526,1826,9626,691.002.100
31 ene 202427,9828,0527,0227,0326,761.085.200
30 ene 202426,6827,8926,5427,8627,581.352.900
29 ene 202426,5727,0026,2226,9826,71792.800
26 ene 202425,7926,6325,6726,5926,33728.600
25 ene 202425,5225,8225,2925,7725,51788.800
24 ene 202425,1025,1724,7925,0924,84760.000
23 ene 202424,7425,0624,4524,9924,741.063.300
22 ene 202424,4424,8424,1824,7524,50708.600
19 ene 202424,2224,4323,8524,4124,17717.300
18 ene 202423,9524,0923,5524,0823,84695.200
17 ene 202424,2224,4623,8223,9323,69905.400
16 ene 202425,3325,6324,5424,5624,32893.900
12 ene 202425,6225,7525,1725,3625,11644.200
11 ene 202424,6425,2624,5925,1424,89992.700
10 ene 202425,2025,2524,4124,5224,28799.800
09 ene 202425,5625,5624,9825,1924,94846.400
08 ene 202425,7625,8424,9925,6825,42986.800
05 ene 202426,3826,5326,0026,1625,90722.500
04 ene 202426,8827,1826,0126,1225,86697.200
03 ene 202426,3327,1326,1926,7026,43890.700
02 ene 202425,8026,4625,7926,3726,11704.400
29 dic 202326,1926,2125,7825,8025,54816.900
28 dic 202326,3626,6026,0726,1325,87520.200
27 dic 202326,7626,8226,3826,5726,31503.800
26 dic 202326,8726,9826,5226,7226,45781.800
22 dic 202326,7726,8326,2826,5626,30691.500
21 dic 202326,4526,7425,9926,4726,21739.800
20 dic 202326,9927,2126,4126,4426,181.192.300
19 dic 202327,2627,3826,8827,0326,761.323.600
18 dic 202327,4727,5526,9827,1126,841.251.000
15 dic 202327,3427,4226,6927,0626,791.904.500
14 dic 202326,7527,4526,7527,3027,03826.500
13 dic 202325,4726,3825,3426,3526,09781.400
12 dic 202325,6625,7425,2625,5325,28931.700
11 dic 202325,8526,2325,7325,9225,66817.000
08 dic 202325,8226,3825,8225,9425,681.218.400
07 dic 202325,6525,6925,2925,5025,25760.200
06 dic 202326,6126,7725,4325,4725,22972.400
05 dic 202327,5327,8426,7926,8026,53654.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...