Mercados españoles abiertos en 4 hrs 34 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.258,97 -15,08 (-0,04%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,75 +0,31 (+0,37%) Bitcoin EUR
53.457,01 -2.244,94 (-4,03%)
Dawson Geophysical Company (DWSN)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 30 abr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 300 |
| 29 abr 2024 | 1,6400 | 1,7200 | 1,5200 | 1,6300 | 1,6300 | 5800 |
| 26 abr 2024 | 1,5500 | 1,6600 | 1,4900 | 1,6400 | 1,6400 | 13.600 |
| 25 abr 2024 | 1,4800 | 1,6000 | 1,3600 | 1,5900 | 1,5900 | 8200 |
| 24 abr 2024 | 1,5700 | 1,5700 | 1,3800 | 1,5400 | 1,5400 | 19.300 |
| 23 abr 2024 | 1,6700 | 1,6700 | 1,5000 | 1,6300 | 1,6300 | 12.700 |
| 22 abr 2024 | 1,5000 | 1,7700 | 1,5000 | 1,6900 | 1,6900 | 18.200 |
| 19 abr 2024 | 1,8500 | 1,9700 | 1,6600 | 1,6800 | 1,6800 | 34.200 |
| 19 abr 2024 | 0.32 Dividendo | |||||
| 18 abr 2024 | 2,1800 | 2,2000 | 2,0700 | 2,1900 | 1,8700 | 53.800 |
| 17 abr 2024 | 2,0300 | 2,1800 | 2,0000 | 2,1500 | 1,8358 | 20.100 |
| 16 abr 2024 | 2,1000 | 2,2200 | 1,7700 | 1,9000 | 1,6224 | 122.300 |
| 15 abr 2024 | 2,0300 | 2,1100 | 1,7500 | 1,9700 | 1,6821 | 100.900 |
| 12 abr 2024 | 1,7700 | 1,8100 | 1,7400 | 1,7900 | 1,5284 | 13.800 |
| 11 abr 2024 | 1,7500 | 1,8800 | 1,7200 | 1,7800 | 1,5199 | 30.400 |
| 10 abr 2024 | 1,6700 | 1,7900 | 1,6700 | 1,7200 | 1,4687 | 20.800 |
| 09 abr 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7400 | 1,4858 | 2400 |
| 08 abr 2024 | 1,7400 | 1,7500 | 1,6800 | 1,7000 | 1,4516 | 90.200 |
| 05 abr 2024 | 1,6400 | 1,7400 | 1,6400 | 1,7200 | 1,4687 | 32.200 |
| 04 abr 2024 | 1,7000 | 1,7400 | 1,6500 | 1,6600 | 1,4174 | 11.500 |
| 03 abr 2024 | 1,6600 | 1,7300 | 1,6100 | 1,6100 | 1,3747 | 14.800 |
| 02 abr 2024 | 1,7300 | 1,7300 | 1,6500 | 1,7200 | 1,4687 | 14.100 |
| 01 abr 2024 | 1,5800 | 1,7300 | 1,5800 | 1,7100 | 1,4601 | 124.800 |
| 28 mar 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4200 | 1,2125 | 1400 |
| 27 mar 2024 | 1,3800 | 1,4300 | 1,3100 | 1,4300 | 1,2211 | 8800 |
| 26 mar 2024 | 1,4400 | 1,4500 | 1,3100 | 1,3900 | 1,1869 | 8500 |
| 25 mar 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,2296 | 400 |
| 22 mar 2024 | 1,3700 | 1,4300 | 1,3700 | 1,4300 | 1,2211 | 1500 |
| 21 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,2467 | 500 |
| 20 mar 2024 | 1,3300 | 1,4600 | 1,3300 | 1,4600 | 1,2467 | 2200 |
| 19 mar 2024 | 1,4200 | 1,4600 | 1,3400 | 1,3400 | 1,1442 | 3800 |
| 18 mar 2024 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,1954 | 2600 |
| 15 mar 2024 | 1,4000 | 1,4700 | 1,3700 | 1,4600 | 1,2467 | 1800 |
| 14 mar 2024 | 1,3100 | 1,4000 | 1,3100 | 1,4000 | 1,1954 | 1500 |
| 13 mar 2024 | 1,4600 | 1,4600 | 1,3000 | 1,3700 | 1,1698 | 14.700 |
| 12 mar 2024 | 1,4800 | 1,4800 | 1,4700 | 1,4700 | 1,2552 | 500 |
| 11 mar 2024 | 1,4800 | 1,4800 | 1,3800 | 1,3800 | 1,1784 | 5600 |
| 08 mar 2024 | 1,3600 | 1,4600 | 1,2700 | 1,4500 | 1,2381 | 12.200 |
| 07 mar 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,1869 | 8200 |
| 06 mar 2024 | 1,3500 | 1,4500 | 1,2800 | 1,3700 | 1,1698 | 84.800 |
| 05 mar 2024 | 1,4000 | 1,4100 | 1,2800 | 1,2800 | 1,0930 | 12.600 |
| 04 mar 2024 | 1,3200 | 1,4300 | 1,3200 | 1,4300 | 1,2211 | 2500 |
| 01 mar 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,1271 | 6400 |
| 29 feb 2024 | 1,4200 | 1,5000 | 1,3100 | 1,3200 | 1,1271 | 24.300 |
| 28 feb 2024 | 1,4900 | 1,4900 | 1,3500 | 1,3500 | 1,1527 | 8600 |
| 27 feb 2024 | 1,4000 | 1,5700 | 1,4000 | 1,4300 | 1,2211 | 4400 |
| 26 feb 2024 | 1,4300 | 1,5100 | 1,4200 | 1,4200 | 1,2125 | 33.600 |
| 23 feb 2024 | 1,5600 | 1,5700 | 1,4600 | 1,5700 | 1,3406 | 2100 |
| 22 feb 2024 | 1,5800 | 1,6000 | 1,4200 | 1,5900 | 1,3577 | 6600 |
| 21 feb 2024 | 1,4900 | 1,5700 | 1,4800 | 1,5700 | 1,3406 | 4500 |
| 20 feb 2024 | 1,5300 | 1,6000 | 1,5300 | 1,5300 | 1,3064 | 1200 |
| 16 feb 2024 | 1,5400 | 1,5700 | 1,4100 | 1,5300 | 1,3064 | 23.700 |
| 15 feb 2024 | 1,5600 | 1,6100 | 1,5300 | 1,5300 | 1,3064 | 19.200 |
| 14 feb 2024 | 1,6500 | 1,6900 | 1,5600 | 1,5900 | 1,3577 | 5700 |
| 13 feb 2024 | 1,6000 | 1,6800 | 1,5000 | 1,5500 | 1,3235 | 13.700 |
| 12 feb 2024 | 1,6300 | 1,7000 | 1,5900 | 1,6000 | 1,3662 | 7700 |
| 09 feb 2024 | 1,5300 | 1,6600 | 1,5300 | 1,5900 | 1,3577 | 7800 |
| 08 feb 2024 | 1,5300 | 1,7900 | 1,5200 | 1,5500 | 1,3235 | 15.700 |
| 07 feb 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7000 | 1,4516 | 600 |
| 06 feb 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,3662 | 1200 |
| 05 feb 2024 | 1,5900 | 1,7600 | 1,5900 | 1,7300 | 1,4772 | 5700 |
| 02 feb 2024 | 1,7300 | 1,7700 | 1,6800 | 1,7700 | 1,5114 | 2800 |
| 01 feb 2024 | 1,7500 | 1,7700 | 1,6800 | 1,6900 | 1,4431 | 4800 |
| 31 ene 2024 | 1,6900 | 1,7400 | 1,6800 | 1,7400 | 1,4858 | 1200 |
| 30 ene 2024 | 1,7300 | 1,7400 | 1,6800 | 1,7300 | 1,4772 | 8100 |
| 29 ene 2024 | 1,6900 | 1,7300 | 1,5500 | 1,7300 | 1,4772 | 57.200 |
| 26 ene 2024 | 1,7000 | 1,7300 | 1,6200 | 1,7200 | 1,4687 | 3100 |
| 25 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3747 | 400 |
| 24 ene 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6100 | 1,3747 | 1400 |
| 23 ene 2024 | 1,5600 | 1,6900 | 1,5600 | 1,6100 | 1,3747 | 1500 |
| 22 ene 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6800 | 1,4345 | 2300 |
| 19 ene 2024 | 1,5600 | 1,6900 | 1,5600 | 1,6300 | 1,3918 | 2300 |
| 18 ene 2024 | 1,6300 | 1,6300 | 1,5700 | 1,6000 | 1,3662 | 33.300 |
| 17 ene 2024 | 1,6900 | 1,7300 | 1,6200 | 1,6200 | 1,3833 | 4300 |
| 16 ene 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6500 | 1,4089 | 700 |
| 12 ene 2024 | 1,6500 | 1,6600 | 1,6000 | 1,6000 | 1,3662 | 20.800 |
| 11 ene 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,3833 | 100 |
| 10 ene 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,4089 | 3100 |
| 09 ene 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6800 | 1,4345 | 2500 |
| 08 ene 2024 | 1,6400 | 1,6800 | 1,6300 | 1,6300 | 1,3918 | 2300 |
| 05 ene 2024 | 1,7400 | 1,8300 | 1,6100 | 1,6200 | 1,3833 | 2100 |
| 04 ene 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,3833 | 300 |
| 03 ene 2024 | 1,7900 | 1,7900 | 1,6200 | 1,6200 | 1,3833 | 1500 |
| 02 ene 2024 | 1,8300 | 1,8300 | 1,7400 | 1,7400 | 1,4858 | 4900 |
| 29 dic 2023 | 1,7500 | 1,8900 | 1,7500 | 1,8300 | 1,5626 | 3000 |
| 28 dic 2023 | 1,8400 | 1,9300 | 1,7500 | 1,8400 | 1,5711 | 4300 |
| 27 dic 2023 | 1,8100 | 1,8800 | 1,7300 | 1,8500 | 1,5797 | 8000 |
| 26 dic 2023 | 1,8300 | 1,9400 | 1,7000 | 1,7000 | 1,4516 | 2700 |
| 22 dic 2023 | 1,8000 | 1,8400 | 1,6100 | 1,7000 | 1,4516 | 5300 |
| 21 dic 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4687 | 400 |
| 20 dic 2023 | 1,8500 | 1,8500 | 1,5700 | 1,7200 | 1,4687 | 4900 |
| 19 dic 2023 | 1,9100 | 1,9100 | 1,5600 | 1,8000 | 1,5370 | 15.400 |
| 18 dic 2023 | 1,7400 | 1,9300 | 1,6300 | 1,6300 | 1,3918 | 19.300 |
| 15 dic 2023 | 1,6000 | 1,7300 | 1,4500 | 1,7300 | 1,4772 | 127.600 |
| 14 dic 2023 | 1,4600 | 1,6000 | 1,4100 | 1,5900 | 1,3577 | 10.400 |
| 13 dic 2023 | 1,4800 | 1,6000 | 1,3600 | 1,5200 | 1,2979 | 6200 |
| 12 dic 2023 | 1,5600 | 1,5900 | 1,4300 | 1,4800 | 1,2637 | 8800 |
| 11 dic 2023 | 1,5900 | 1,5900 | 1,4500 | 1,5500 | 1,3235 | 4100 |
| 08 dic 2023 | 1,6000 | 1,6000 | 1,3800 | 1,4400 | 1,2296 | 6100 |
| *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.