Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.770,88 +888,39 (+1,56%)
DecisionPoint Systems, Inc. (DPSI)
NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10,20 | 10,21 | 10,18 | 10,20 | 10,20 | 55.400 |
| 27 jun 2024 | 10,22 | 10,22 | 10,18 | 10,19 | 10,19 | 45.300 |
| 26 jun 2024 | 10,20 | 10,22 | 10,19 | 10,20 | 10,20 | 18.200 |
| 25 jun 2024 | 10,18 | 10,22 | 10,18 | 10,18 | 10,18 | 10.600 |
| 24 jun 2024 | 10,20 | 10,21 | 10,18 | 10,18 | 10,18 | 16.400 |
| 21 jun 2024 | 10,20 | 10,22 | 10,18 | 10,22 | 10,22 | 77.900 |
| 20 jun 2024 | 10,18 | 10,21 | 10,18 | 10,18 | 10,18 | 102.900 |
| 18 jun 2024 | 10,19 | 10,19 | 10,14 | 10,16 | 10,16 | 45.000 |
| 17 jun 2024 | 10,18 | 10,19 | 10,18 | 10,19 | 10,19 | 57.700 |
| 14 jun 2024 | 10,16 | 10,18 | 10,15 | 10,17 | 10,17 | 40.300 |
| 13 jun 2024 | 10,18 | 10,18 | 10,16 | 10,18 | 10,18 | 1200 |
| 12 jun 2024 | 10,18 | 10,18 | 10,15 | 10,15 | 10,15 | 5900 |
| 11 jun 2024 | 10,14 | 10,18 | 10,14 | 10,17 | 10,17 | 31.100 |
| 10 jun 2024 | 10,14 | 10,17 | 10,14 | 10,15 | 10,15 | 23.200 |
| 07 jun 2024 | 10,14 | 10,18 | 10,12 | 10,15 | 10,15 | 279.300 |
| 06 jun 2024 | 10,14 | 10,17 | 10,14 | 10,15 | 10,15 | 93.000 |
| 05 jun 2024 | 10,15 | 10,15 | 10,13 | 10,15 | 10,15 | 2100 |
| 04 jun 2024 | 10,09 | 10,22 | 10,09 | 10,17 | 10,17 | 180.200 |
| 03 jun 2024 | 10,14 | 10,14 | 10,08 | 10,13 | 10,13 | 99.200 |
| 31 may 2024 | 10,11 | 10,14 | 10,09 | 10,09 | 10,09 | 7500 |
| 30 may 2024 | 10,10 | 10,10 | 10,08 | 10,08 | 10,08 | 31.000 |
| 29 may 2024 | 10,06 | 10,10 | 10,04 | 10,08 | 10,08 | 60.400 |
| 28 may 2024 | 10,08 | 10,10 | 10,06 | 10,06 | 10,06 | 20.000 |
| 24 may 2024 | 10,06 | 10,08 | 10,06 | 10,07 | 10,07 | 79.200 |
| 23 may 2024 | 10,07 | 10,11 | 10,06 | 10,06 | 10,06 | 42.000 |
| 22 may 2024 | 10,09 | 10,12 | 10,05 | 10,06 | 10,06 | 73.800 |
| 21 may 2024 | 10,11 | 10,12 | 10,08 | 10,12 | 10,12 | 8300 |
| 20 may 2024 | 10,04 | 10,12 | 10,04 | 10,06 | 10,06 | 6000 |
| 17 may 2024 | 10,04 | 10,14 | 10,04 | 10,04 | 10,04 | 12.100 |
| 16 may 2024 | 10,02 | 10,12 | 10,01 | 10,06 | 10,06 | 47.000 |
| 15 may 2024 | 10,02 | 10,02 | 10,01 | 10,02 | 10,02 | 194.500 |
| 14 may 2024 | 10,02 | 10,02 | 10,01 | 10,01 | 10,01 | 233.100 |
| 13 may 2024 | 10,00 | 10,02 | 9,98 | 10,01 | 10,01 | 135.600 |
| 10 may 2024 | 10,02 | 10,02 | 10,01 | 10,01 | 10,01 | 77.000 |
| 09 may 2024 | 10,02 | 10,02 | 10,00 | 10,02 | 10,02 | 67.700 |
| 08 may 2024 | 10,01 | 10,02 | 10,01 | 10,02 | 10,02 | 46.500 |
| 07 may 2024 | 10,02 | 10,02 | 10,01 | 10,01 | 10,01 | 103.100 |
| 06 may 2024 | 10,02 | 10,02 | 10,01 | 10,01 | 10,01 | 71.500 |
| 03 may 2024 | 10,01 | 10,02 | 10,01 | 10,01 | 10,01 | 43.900 |
| 02 may 2024 | 10,02 | 10,02 | 10,00 | 10,01 | 10,01 | 131.700 |
| 01 may 2024 | 9,94 | 10,06 | 9,94 | 10,02 | 10,02 | 356.000 |
| 30 abr 2024 | 8,10 | 8,10 | 7,97 | 8,05 | 8,05 | 2300 |
| 29 abr 2024 | 8,32 | 8,33 | 8,09 | 8,09 | 8,09 | 2500 |
| 26 abr 2024 | 8,14 | 8,14 | 8,13 | 8,13 | 8,13 | 3200 |
| 25 abr 2024 | 8,18 | 8,44 | 8,18 | 8,27 | 8,27 | 1800 |
| 24 abr 2024 | 8,47 | 8,47 | 8,10 | 8,40 | 8,40 | 2700 |
| 23 abr 2024 | 8,36 | 8,59 | 8,19 | 8,47 | 8,47 | 5500 |
| 22 abr 2024 | 7,90 | 8,41 | 7,90 | 8,35 | 8,35 | 4200 |
| 19 abr 2024 | 8,03 | 8,48 | 8,03 | 8,40 | 8,40 | 1000 |
| 18 abr 2024 | 8,25 | 8,50 | 8,25 | 8,50 | 8,50 | 1600 |
| 17 abr 2024 | 8,48 | 8,68 | 7,94 | 8,50 | 8,50 | 9900 |
| 16 abr 2024 | 8,65 | 8,65 | 8,64 | 8,64 | 8,64 | 2100 |
| 15 abr 2024 | 8,37 | 8,70 | 8,37 | 8,66 | 8,66 | 2600 |
| 12 abr 2024 | 8,35 | 8,35 | 8,35 | 8,35 | 8,35 | 800 |
| 11 abr 2024 | 8,25 | 8,35 | 8,25 | 8,35 | 8,35 | 700 |
| 10 abr 2024 | 8,39 | 8,81 | 8,31 | 8,50 | 8,50 | 3300 |
| 09 abr 2024 | 8,59 | 8,75 | 8,23 | 8,62 | 8,62 | 7800 |
| 08 abr 2024 | 9,00 | 9,00 | 8,65 | 8,72 | 8,72 | 2600 |
| 05 abr 2024 | 8,97 | 9,10 | 8,89 | 9,09 | 9,09 | 3400 |
| 04 abr 2024 | 8,27 | 9,10 | 8,27 | 9,10 | 9,10 | 7200 |
| 03 abr 2024 | 8,59 | 8,79 | 8,47 | 8,73 | 8,73 | 4400 |
| 02 abr 2024 | 7,71 | 8,67 | 7,71 | 8,67 | 8,67 | 17.100 |
| 01 abr 2024 | 7,40 | 8,85 | 7,40 | 8,70 | 8,70 | 29.600 |
| 28 mar 2024 | 8,57 | 9,26 | 8,56 | 9,07 | 9,07 | 20.200 |
| 27 mar 2024 | 8,56 | 8,59 | 8,40 | 8,57 | 8,57 | 3500 |
| 26 mar 2024 | 8,06 | 8,90 | 8,06 | 8,31 | 8,31 | 17.100 |
| 25 mar 2024 | 8,50 | 8,95 | 8,50 | 8,95 | 8,95 | 8700 |
| 22 mar 2024 | 8,40 | 8,64 | 8,32 | 8,60 | 8,60 | 14.000 |
| 21 mar 2024 | 9,00 | 9,00 | 8,40 | 8,41 | 8,41 | 20.200 |
| 20 mar 2024 | 8,99 | 9,10 | 8,43 | 9,05 | 9,05 | 5700 |
| 19 mar 2024 | 8,63 | 9,20 | 8,59 | 8,70 | 8,70 | 16.300 |
| 18 mar 2024 | 8,36 | 8,85 | 8,29 | 8,59 | 8,59 | 18.600 |
| 15 mar 2024 | 8,08 | 8,12 | 7,84 | 8,12 | 8,12 | 2800 |
| 14 mar 2024 | 7,89 | 8,10 | 7,75 | 8,00 | 8,00 | 5900 |
| 13 mar 2024 | 7,70 | 8,15 | 7,70 | 8,12 | 8,12 | 16.500 |
| 12 mar 2024 | 8,28 | 8,28 | 7,51 | 7,60 | 7,60 | 16.900 |
| 11 mar 2024 | 8,52 | 8,59 | 8,29 | 8,30 | 8,30 | 2900 |
| 08 mar 2024 | 8,06 | 8,50 | 8,06 | 8,43 | 8,43 | 7800 |
| 07 mar 2024 | 8,42 | 8,69 | 8,08 | 8,30 | 8,30 | 4600 |
| 06 mar 2024 | 8,59 | 8,68 | 8,28 | 8,68 | 8,68 | 7000 |
| 05 mar 2024 | 8,56 | 8,56 | 8,14 | 8,53 | 8,53 | 17.300 |
| 04 mar 2024 | 8,80 | 8,80 | 8,25 | 8,56 | 8,56 | 13.600 |
| 01 mar 2024 | 8,46 | 8,99 | 8,40 | 8,60 | 8,60 | 12.500 |
| 29 feb 2024 | 8,37 | 8,70 | 8,05 | 8,35 | 8,35 | 12.800 |
| 28 feb 2024 | 8,64 | 8,64 | 8,36 | 8,55 | 8,55 | 7100 |
| 27 feb 2024 | 8,99 | 8,99 | 8,45 | 8,64 | 8,64 | 10.100 |
| 26 feb 2024 | 8,47 | 8,85 | 8,38 | 8,78 | 8,78 | 16.200 |
| 23 feb 2024 | 8,20 | 8,27 | 8,00 | 8,14 | 8,14 | 2600 |
| 22 feb 2024 | 8,34 | 9,01 | 8,08 | 8,28 | 8,28 | 29.900 |
| 21 feb 2024 | 8,00 | 8,32 | 8,00 | 8,21 | 8,21 | 12.200 |
| 20 feb 2024 | 7,73 | 8,30 | 7,35 | 7,95 | 7,95 | 44.800 |
| 16 feb 2024 | 7,57 | 7,57 | 7,28 | 7,55 | 7,55 | 3800 |
| 15 feb 2024 | 7,19 | 7,72 | 6,89 | 7,56 | 7,56 | 16.500 |
| 14 feb 2024 | 7,26 | 7,49 | 7,26 | 7,49 | 7,49 | 5900 |
| 13 feb 2024 | 7,48 | 7,60 | 7,39 | 7,59 | 7,59 | 5200 |
| 12 feb 2024 | 7,31 | 7,69 | 7,31 | 7,49 | 7,49 | 13.400 |
| 09 feb 2024 | 7,49 | 7,50 | 7,31 | 7,40 | 7,40 | 8400 |
| 08 feb 2024 | 7,38 | 7,40 | 7,26 | 7,40 | 7,40 | 3500 |
| 07 feb 2024 | 7,54 | 8,00 | 7,13 | 7,39 | 7,39 | 14.500 |
| 06 feb 2024 | 7,78 | 7,88 | 7,20 | 7,72 | 7,72 | 27.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.