Mercados españoles cerrados

Deluxe Corporation (DLX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,17+0,10 (+0,45%)
Al cierre: 01:00PM EDT
22,17 +0,09 (+0,41%)
Después del cierre: 01:04PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202422,0622,2421,9122,1722,1799.600
02 jul 202422,0922,2221,9622,0722,07173.200
01 jul 202422,4422,4421,7622,0222,02247.400
28 jun 202422,1222,4821,8622,4622,46616.700
27 jun 202421,9922,0321,6321,8421,84157.700
26 jun 202421,5121,9421,4821,8521,85179.300
25 jun 202421,6721,8121,4421,6921,69139.700
24 jun 202421,8422,0821,7521,7821,78221.600
21 jun 202421,6221,8721,4621,6721,67988.900
20 jun 202421,7721,8521,4621,5821,58171.800
18 jun 202421,8022,0021,6521,6721,67171.100
17 jun 202421,4321,8221,2521,7821,78187.700
14 jun 202421,5821,6421,2821,5221,52188.200
13 jun 202422,2722,2721,7121,8621,86317.200
12 jun 202423,0023,0022,3122,4922,49272.000
11 jun 202421,4622,3621,3622,1922,19319.000
10 jun 202421,5121,7921,2721,6821,68166.600
07 jun 202422,1022,2321,7321,8021,80202.600
06 jun 202422,3122,6522,2622,2822,28183.000
05 jun 202422,9122,9922,5122,5222,52131.100
04 jun 202422,8523,0322,5422,8022,80181.500
03 jun 202423,1123,1922,5523,1223,12282.100
31 may 202422,7423,0822,6422,7322,73620.600
30 may 202422,2722,5722,1722,5722,57204.500
29 may 202421,8222,1821,6322,0222,02233.000
28 may 202422,6422,6621,8422,1322,13190.900
24 may 202422,6022,7422,2122,4322,43141.600
23 may 202422,5722,8022,2422,3622,36249.600
22 may 202422,6322,7522,4222,5122,51166.200
21 may 202422,7422,8522,5522,8222,82200.900
20 may 202423,0723,2722,7322,7422,74243.200
17 may 202423,2223,2722,8723,0323,03241.400
17 may 20240.3 Dividendo
16 may 202423,1523,4922,9623,4323,13310.400
15 may 202423,9324,0023,1423,2522,95303.800
14 may 202423,4223,9123,2823,6523,35325.600
13 may 202422,9723,0622,7022,9122,62226.300
10 may 202422,7122,8322,3822,7222,43205.800
09 may 202422,2522,7222,1522,6222,33199.400
08 may 202421,9622,2821,8722,1621,88140.500
07 may 202421,9722,6521,9422,1621,88257.000
06 may 202421,8622,2221,5821,9621,68229.900
03 may 202421,8721,9621,0621,5221,24254.700
02 may 202420,7521,9720,2221,5721,29580.900
01 may 202419,7520,1419,6019,8919,64274.200
30 abr 202420,0820,1819,7119,7519,50279.400
29 abr 202420,5420,7520,2920,3320,07187.100
26 abr 202420,0320,3719,9720,3520,09160.200
25 abr 202420,1420,1919,8720,0519,79206.900
24 abr 202420,3620,6520,1720,2920,03172.700
23 abr 202419,7920,5119,7920,4820,22279.300
22 abr 202419,7720,0319,5719,8219,57156.800
19 abr 202419,6519,8519,2319,7119,46231.400
18 abr 202418,8019,2118,7118,9518,71219.700
17 abr 202418,9419,0318,7418,7918,55151.600
16 abr 202418,9618,9618,5718,6818,44127.300
15 abr 202419,3319,5718,9619,0918,85128.100
12 abr 202419,3419,4819,2019,3019,05111.600
11 abr 202419,4119,5619,3519,5319,28211.100
10 abr 202419,6319,8319,0719,3519,10218.100
09 abr 202419,9820,2619,8920,1919,9398.800
08 abr 202419,9219,9819,7019,9319,67110.300
05 abr 202419,7820,0219,5819,7719,52131.200
04 abr 202420,4120,5119,8519,8819,63124.900
03 abr 202419,8020,2219,8020,1519,89131.500
02 abr 202420,0120,0319,7419,9719,71191.700
01 abr 202420,6320,6320,1620,1819,92263.700
28 mar 202420,6120,7120,3920,5920,33230.500
27 mar 202420,1620,5920,1620,5720,31191.300
26 mar 202420,6120,6219,8919,9019,65201.100
25 mar 202420,5220,7020,4720,4920,23121.000
22 mar 202420,8920,9920,4020,4320,17175.700
21 mar 202420,6320,9920,6320,7720,50317.900
20 mar 202419,7620,5619,7420,4920,23243.300
19 mar 202419,3419,9519,2819,8719,62176.200
18 mar 202419,4719,7619,2919,4819,23241.700
15 mar 202418,6419,9018,6419,5519,30866.600
14 mar 202419,0519,2218,6318,8118,57245.800
13 mar 202419,1019,3619,1019,2118,96176.800
12 mar 202419,1419,3618,9519,2018,95137.100
11 mar 202419,1419,2418,9819,2318,98128.000
08 mar 202419,3219,5419,2419,3319,08119.800
07 mar 202419,1019,3019,0319,1518,90121.900
06 mar 202419,1819,1818,8218,8718,63124.100
05 mar 202419,0019,4018,9518,9718,73147.400
04 mar 202419,4419,4919,1519,1618,91129.500
01 mar 202419,3519,4319,0019,4119,16192.700
29 feb 202419,3719,5619,1519,4119,16181.400
28 feb 202419,1819,3018,9619,0118,77106.100
27 feb 202419,4119,6519,3219,3919,14150.500
26 feb 202419,0719,3318,8919,2418,99225.900
23 feb 202419,0319,3819,0019,2218,97249.900
22 feb 202419,4419,4518,9419,1018,86183.800
21 feb 202419,6919,7619,2819,4719,22166.300
20 feb 202419,7220,0119,6419,8319,58195.300
16 feb 202420,3920,3919,9920,1219,86289.300
16 feb 20240.3 Dividendo
15 feb 202420,1020,8320,0620,8120,25257.600
14 feb 202419,8020,0819,6019,9519,41211.300
13 feb 202419,8820,0419,2519,4918,96260.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...