Mercados españoles cerrados

DRDGOLD Limited (DRD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,54+0,03 (+0,35%)
A partir del 12:48PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20248,618,638,468,548,5480.574
17 abr 20248,398,668,398,518,51252.300
16 abr 20248,458,478,278,388,38412.500
15 abr 20248,578,578,128,388,38373.300
12 abr 20248,939,248,288,458,45871.000
11 abr 20248,748,858,498,778,77301.900
10 abr 20248,628,868,508,698,69321.400
09 abr 20249,029,158,738,848,84403.000
08 abr 20249,009,108,628,768,76317.200
05 abr 20248,608,918,508,878,87505.300
04 abr 20248,848,878,548,588,58390.000
03 abr 20248,538,948,538,868,86526.600
02 abr 20248,498,698,368,458,45584.100
01 abr 20248,468,568,168,328,32440.600
28 mar 20248,198,408,118,208,20437.300
27 mar 20248,018,157,958,028,02299.800
26 mar 20248,118,207,877,887,88284.900
25 mar 20247,898,157,867,877,87282.200
22 mar 20247,928,107,827,867,86341.300
21 mar 20248,448,487,947,957,95531.700
20 mar 20247,558,327,548,288,28580.900
19 mar 20247,657,707,537,557,55231.800
18 mar 20247,998,007,667,747,74303.700
15 mar 20248,008,187,928,118,11545.100
14 mar 20248,248,298,048,098,09217.900
13 mar 20248,088,438,088,318,31298.600
12 mar 20247,998,187,938,088,08339.800
11 mar 20248,008,558,008,348,34353.200
08 mar 20248,068,197,888,028,02696.300
07 mar 20247,908,067,857,987,98476.600
07 mar 20240.106 Dividendo
06 mar 20247,738,017,737,867,75474.700
05 mar 20247,908,067,547,587,48499.800
04 mar 20247,507,857,437,757,65568.300
01 mar 20246,987,416,897,377,27542.300
29 feb 20246,706,866,706,756,66285.400
28 feb 20246,616,626,486,606,51204.400
27 feb 20246,786,856,626,646,55291.300
26 feb 20246,766,816,716,786,69171.900
23 feb 20246,796,916,636,836,74361.100
22 feb 20246,886,906,766,836,74184.600
21 feb 20247,017,056,816,916,82291.200
20 feb 20247,107,196,997,016,92319.600
16 feb 20246,997,156,966,976,88279.600
15 feb 20246,786,936,626,906,81322.400
14 feb 20247,007,016,566,716,62371.200
13 feb 20247,297,296,816,906,81473.000
12 feb 20247,337,497,297,457,35224.200
09 feb 20247,477,477,327,387,28143.600
08 feb 20247,687,707,517,547,44146.400
07 feb 20247,817,887,707,767,66156.900
06 feb 20247,737,927,727,817,70177.700
05 feb 20247,667,977,667,737,63198.500
02 feb 20247,917,957,727,897,78344.900
01 feb 20247,878,257,788,218,10432.000
31 ene 20247,817,997,727,727,62301.700
30 ene 20247,867,897,637,787,68248.300
29 ene 20247,847,907,717,827,71199.600
26 ene 20247,757,917,677,777,67273.700
25 ene 20247,647,707,527,647,54205.000
24 ene 20247,807,847,417,487,38235.700
23 ene 20247,457,597,337,587,48302.000
22 ene 20247,297,477,257,397,29164.700
19 ene 20247,497,497,247,417,31273.600
18 ene 20247,567,637,357,437,33262.700
17 ene 20247,437,477,317,427,32393.400
16 ene 20247,958,007,577,607,50423.000
12 ene 20247,768,007,697,757,65398.800
11 ene 20247,477,527,177,297,19324.400
10 ene 20247,437,567,377,497,39205.200
09 ene 20247,697,727,437,477,37197.400
08 ene 20247,587,717,537,647,54202.700
05 ene 20247,847,947,647,697,59250.800
04 ene 20247,787,997,787,877,76250.700
03 ene 20247,837,937,677,777,67466.400
02 ene 20248,138,287,817,887,77509.300
29 dic 20238,108,117,887,957,84314.800
28 dic 20238,398,467,998,027,91367.000
27 dic 20238,288,568,268,338,22372.900
26 dic 20238,128,297,998,067,95226.500
22 dic 20238,398,478,098,128,01240.900
21 dic 20238,168,348,168,198,08218.600
20 dic 20238,308,398,028,047,93316.000
19 dic 20238,028,407,988,248,13450.700
18 dic 20237,978,027,737,847,73523.700
15 dic 20238,008,017,537,587,482.989.500
14 dic 20238,668,777,887,957,84967.400
13 dic 20237,868,227,708,228,11497.800
12 dic 20238,058,057,697,827,71458.600
11 dic 20238,318,317,978,057,94499.800
08 dic 20238,348,518,228,488,37380.000
07 dic 20238,818,898,438,448,33366.900
06 dic 20238,959,058,638,758,63273.800
05 dic 20238,909,058,688,748,62348.500
04 dic 20239,359,418,858,918,79776.400
01 dic 20239,359,509,289,419,28292.700
30 nov 20239,359,379,099,329,19297.300
29 nov 20239,549,689,439,529,39202.600
28 nov 20239,269,589,209,519,38500.900
27 nov 20239,069,298,949,088,96317.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...