Mercados españoles cerrados

Deswell Industries, Inc. (DSWL)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3687+0,0187 (+0,80%)
Al cierre: 04:00PM EDT
2,3700 +0,00 (+0,05%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,35002,36872,30002,36872,36871972
02 may 20242,40002,40002,30002,35002,35007600
01 may 20242,31002,44002,25002,38002,380013.400
30 abr 20242,25002,28002,25002,28002,2800800
29 abr 20242,26002,31002,25002,29002,29005500
26 abr 20242,32002,35002,30002,30002,30001200
25 abr 20242,31002,34002,31002,32002,32003400
24 abr 20242,27002,31002,27002,31002,31004500
23 abr 20242,30002,30002,25002,26002,26009000
22 abr 20242,31002,31002,30002,30002,30001700
19 abr 20242,25002,25002,25002,25002,2500800
18 abr 20242,31002,31002,31002,31002,31001000
17 abr 20242,25002,31002,25002,31002,3100600
16 abr 20242,25002,25002,25002,25002,2500200
15 abr 20242,31002,31002,27002,27002,270014.500
12 abr 20242,31002,31002,25002,31002,31004300
11 abr 20242,29002,30002,28002,30002,30001400
10 abr 20242,27002,27002,26002,26002,2600700
09 abr 20242,24002,31002,24002,25002,25003200
08 abr 20242,24002,24002,24002,24002,24005900
05 abr 20242,20002,24002,20002,24002,24002400
04 abr 20242,24002,24002,22002,23002,230012.100
03 abr 20242,20002,22002,20002,22002,22002400
02 abr 20242,22002,22002,20002,20002,20002700
01 abr 20242,23002,24002,20002,22002,220012.700
28 mar 20242,28002,28002,23002,24002,24004400
27 mar 20242,23002,24002,23002,24002,24007200
26 mar 20242,25002,25002,18002,23002,23001000
25 mar 20242,30002,30002,23002,25002,25007300
22 mar 20242,23002,23002,22002,22002,22003600
21 mar 20242,20002,24002,18002,22002,22006100
20 mar 20242,19002,25002,14002,22002,220010.700
19 mar 20242,23002,26002,20002,20002,200010.600
18 mar 20242,21002,25002,17002,24002,240016.800
15 mar 20242,23002,23002,16002,17002,17004400
14 mar 20242,27002,27002,19002,21002,21002400
13 mar 20242,17002,32002,17002,27002,270012.500
12 mar 20242,24002,24002,17002,23002,23004500
11 mar 20242,17002,23002,17002,21002,21002900
08 mar 20242,23002,24002,16002,19002,190014.800
07 mar 20242,17002,22002,16002,17002,170010.600
06 mar 20242,17002,23002,17002,17002,17001200
05 mar 20242,24002,24002,17002,17002,17009400
04 mar 20242,21002,24002,18002,21002,21003000
01 mar 20242,29002,29002,15002,17002,17004900
29 feb 20242,26002,26002,24002,24002,24001500
28 feb 20242,20002,20002,20002,20002,2000600
27 feb 20242,33002,33002,18002,18002,18006000
26 feb 20242,17002,31002,17002,22002,22009500
23 feb 20242,21002,21002,16002,18002,18003100
22 feb 20242,24002,28002,21002,21002,21007200
21 feb 20242,27002,33002,23002,23002,23005000
20 feb 20242,24002,30002,23002,23002,23006000
16 feb 20242,27002,32002,22002,24002,240016.100
15 feb 20242,28002,33002,22002,27002,270012.900
14 feb 20242,30002,34002,27002,27002,270010.700
13 feb 20242,33002,34002,30002,31002,310011.600
12 feb 20242,31002,41002,31002,32002,32007000
09 feb 20242,35002,35002,32002,32002,32001300
08 feb 20242,35002,40002,33002,36002,360011.500
07 feb 20242,38002,39002,33002,34002,34003500
06 feb 20242,31002,36002,30002,31002,31002800
05 feb 20242,35002,36002,30002,30002,30004900
02 feb 20242,35002,36002,31002,31002,31003800
01 feb 20242,37002,47002,33002,33002,330026.300
31 ene 20242,54002,54002,35002,37002,370042.700
30 ene 20242,58002,58002,52002,52002,52007400
29 ene 20242,50002,50002,48002,48002,48003900
26 ene 20242,51002,52002,50002,52002,52002300
25 ene 20242,54002,58002,50002,52002,520010.300
24 ene 20242,57002,58002,53002,53002,53002600
23 ene 20242,53002,53002,52002,53002,53002600
22 ene 20242,56002,58002,56002,58002,58001200
19 ene 20242,52002,53002,48002,48002,480040.900
18 ene 20242,55002,57002,52002,57002,57002500
17 ene 20242,57002,57002,52002,52002,5200400
16 ene 20242,56002,56002,52002,55002,55002400
12 ene 20242,57002,59002,56002,56002,56003900
11 ene 20242,57002,62002,57002,57002,57008600
10 ene 20242,58002,62002,58002,59002,59002300
09 ene 20242,59002,63002,50002,63002,63006000
08 ene 20242,63002,63002,59002,60002,600015.000
05 ene 20242,62002,62002,58002,58002,58003000
04 ene 20242,62002,63002,61002,61002,61004900
03 ene 20242,69002,69002,57002,57002,570016.500
02 ene 20242,65002,69002,65002,66002,66009900
29 dic 20232,60002,65002,55002,65002,65001600
28 dic 20232,61002,64002,60002,62002,62007600
27 dic 20232,60002,60002,53002,59002,590020.000
26 dic 20232,65002,65002,54002,55002,550011.800
22 dic 20232,69002,69002,61002,65002,650022.500
21 dic 20232,67002,67002,54002,54002,54008900
20 dic 20232,54002,66002,54002,66002,66001300
19 dic 20232,68002,68002,51002,53002,53008000
18 dic 20232,67002,69002,67002,68002,68004800
15 dic 20232,69002,69002,65002,67002,67003400
14 dic 20232,65002,69002,65002,69002,69003900
13 dic 20232,52002,65002,52002,65002,65002700
12 dic 20232,58002,70002,55002,69002,69004100
11 dic 20232,51002,51002,51002,51002,5100300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...