Mercados españoles cerrados en 7 hrs 1 min

Dynatrace, Inc. (DT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,54+0,14 (+0,31%)
Al cierre: 04:00PM EDT
45,50 -0,04 (-0,09%)
Antes de la apertura: 04:05AM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202445,7345,8445,1245,5445,541.588.500
19 abr 202445,8946,1445,1745,4045,403.134.400
18 abr 202446,1446,7545,5046,2646,265.460.200
17 abr 202444,6045,2344,4244,4344,433.290.500
16 abr 202444,8244,8443,9744,5244,522.206.700
15 abr 202445,9146,2444,8744,9444,943.039.200
12 abr 202447,0047,1545,8345,8545,851.830.300
11 abr 202447,8848,0647,4047,5347,532.242.100
10 abr 202447,0047,6946,9847,4547,453.095.500
09 abr 202447,3947,7346,9747,7347,733.905.000
08 abr 202446,2147,4345,9647,0947,094.497.200
05 abr 202445,7446,5245,6045,9845,982.923.300
04 abr 202445,5047,1245,4945,9745,974.484.400
03 abr 202445,2245,7744,8745,0145,012.766.100
02 abr 202445,1145,5044,9245,4545,452.372.400
01 abr 202445,7846,2945,3145,7445,742.566.400
28 mar 202446,0846,8646,0346,4446,443.321.500
27 mar 202446,4846,6545,8345,9445,942.718.900
26 mar 202446,3846,6445,7246,0146,013.106.900
25 mar 202446,0546,4845,9046,1646,162.259.800
22 mar 202446,4546,6945,9546,3346,332.370.200
21 mar 202447,2047,4046,2646,4446,442.954.200
20 mar 202446,6646,8745,8346,6846,682.287.300
19 mar 202445,2546,9045,1746,4946,493.839.000
18 mar 202446,2246,4645,4845,5245,523.492.800
15 mar 202446,6946,7345,4545,6145,617.812.200
14 mar 202446,6946,9245,8046,9046,905.363.700
13 mar 202446,9347,0946,3746,7046,703.516.300
12 mar 202446,6047,2646,0946,9746,975.253.000
11 mar 202446,3346,9246,0846,2246,224.087.700
08 mar 202447,0047,2246,4546,8046,804.259.900
07 mar 202446,7547,3846,4046,8546,8510.951.300
06 mar 202447,9948,0246,3046,3246,325.162.200
05 mar 202448,2648,5046,9347,1947,194.185.300
04 mar 202449,3249,4048,7048,9048,903.543.700
01 mar 202449,3849,4948,8649,0549,053.983.400
29 feb 202449,4949,8049,0749,5549,554.975.500
28 feb 202448,8749,7348,7249,4149,413.948.300
27 feb 202449,7850,1048,6748,9748,975.579.500
26 feb 202450,2550,7849,5049,5349,533.858.000
23 feb 202449,7850,4349,6850,0150,013.713.400
22 feb 202450,6350,9149,4549,5649,566.012.700
21 feb 202449,8349,9849,0749,5449,542.562.200
20 feb 202450,6950,8549,9250,2650,264.252.800
16 feb 202452,4052,7451,0751,0951,093.890.100
15 feb 202453,0453,0451,5852,0952,095.437.400
14 feb 202452,5053,2052,2452,7652,764.335.000
13 feb 202450,7052,4950,5352,0652,065.536.200
12 feb 202453,0053,5252,3852,4252,427.102.200
09 feb 202456,6257,3353,2253,8053,805.311.900
08 feb 202454,4957,1254,1356,0756,0712.025.300
07 feb 202459,9061,0059,5860,6560,653.110.900
06 feb 202460,5560,7658,8659,5859,582.060.100
05 feb 202461,2361,4158,9160,0360,032.651.400
02 feb 202459,0461,3358,9960,7060,703.989.900
01 feb 202457,3658,5357,3658,3058,301.938.100
31 ene 202458,4758,6156,9657,0057,002.242.300
30 ene 202459,9059,9659,2359,3559,352.131.600
29 ene 202458,5359,8458,5359,8359,832.824.600
26 ene 202458,0458,5057,6258,2658,261.999.000
25 ene 202458,9459,0157,8658,1958,192.011.900
24 ene 202458,7859,3858,3858,6558,652.995.400
23 ene 202458,2958,5057,9058,2458,241.575.600
22 ene 202458,7059,1858,0158,2958,292.115.300
19 ene 202457,3857,9456,9457,9057,902.599.200
18 ene 202456,4757,1155,8157,0557,052.222.600
17 ene 202455,2555,6854,1255,6755,671.594.200
16 ene 202456,1856,8255,3955,7855,781.570.800
12 ene 202456,4956,9056,0956,2556,251.921.800
11 ene 202455,1056,3654,7856,3556,352.825.900
10 ene 202454,0854,9853,5954,8754,871.672.800
09 ene 202453,4054,0753,2453,8053,801.502.000
08 ene 202452,3353,7752,3353,7553,751.928.200
05 ene 202451,9852,4851,4151,7551,753.058.100
04 ene 202451,5051,9451,0451,6651,662.378.100
03 ene 202452,2452,3051,4951,6451,642.273.300
02 ene 202454,1154,1152,1152,8052,802.138.500
29 dic 202355,2555,4154,5754,6954,691.387.000
28 dic 202355,4255,6055,1255,3755,371.103.600
27 dic 202355,9056,1155,3355,3955,39888.100
26 dic 202355,4155,8955,1855,8555,851.895.400
22 dic 202355,3355,6754,8755,3755,373.045.600
21 dic 202354,5655,2854,1555,2355,231.396.700
20 dic 202354,7154,8653,9954,0754,072.104.400
19 dic 202355,7756,1854,9555,1855,182.025.800
18 dic 202354,5555,5754,3455,5355,532.806.100
15 dic 202354,7054,8954,1454,6254,623.571.400
14 dic 202354,6955,4553,5954,6354,633.162.800
13 dic 202354,9855,1653,8554,6554,652.751.900
12 dic 202354,4855,1554,0654,7454,742.181.600
11 dic 202353,9354,8353,7154,5254,521.772.400
08 dic 202353,5954,1753,4554,1354,132.036.300
07 dic 202353,9154,3253,6953,9453,941.894.700
06 dic 202354,4554,9354,1754,1954,191.953.200
05 dic 202354,4154,7153,8654,4654,461.223.500
04 dic 202354,4755,1854,1854,7354,732.861.000
01 dic 202353,4654,8653,2554,8254,822.971.800
30 nov 202353,6354,0252,8153,5553,552.346.900
29 nov 202353,0053,8352,7853,4353,433.002.100
28 nov 202352,0052,5451,8852,2552,251.635.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...