Mercados españoles cerrados

Delek US Holdings, Inc. (DK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,43-0,23 (-0,75%)
A partir del 01:22PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202430,7030,8030,0730,4330,43507.976
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
04 dic 202327,5428,0527,3027,5427,27885.200
01 dic 202327,1828,0027,1227,7527,47778.000
30 nov 202327,2927,9226,9627,1426,871.098.900
29 nov 202327,9428,0027,0827,2326,961.002.700
28 nov 202327,1527,6126,8927,5827,31901.700
27 nov 202327,1027,3426,8127,1126,84812.800
24 nov 202327,4627,7327,2727,3427,07204.400
22 nov 202326,7227,4926,5527,3427,07770.600
21 nov 202327,2227,3426,8627,2626,99632.000
20 nov 202327,9028,0027,3727,4827,21850.500
17 nov 202327,7328,2627,5127,6327,361.431.000
16 nov 202327,1327,5126,5227,4227,151.465.300
15 nov 202327,1427,9426,8027,5427,271.327.500
14 nov 202326,4327,4326,4327,3427,072.100.200
13 nov 202325,6126,2025,5126,1625,90788.900
10 nov 202325,0925,7625,0925,6325,381.648.500
10 nov 20230.24 Dividendo
09 nov 202325,9826,1124,8324,9124,421.687.000
08 nov 202326,2526,3725,6525,8025,302.492.600
07 nov 202325,3326,5424,2126,1425,632.927.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...