Mercados españoles abiertos en 4 hrs 45 min

Destiny Tech100 Inc. (DXYZ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,80-0,02 (-0,14%)
Al cierre: 04:00PM EDT
13,77 -0,03 (-0,22%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202413,7014,3013,4713,8013,80270.800
03 jun 202415,1115,357,7513,8213,82677.800
31 may 202415,4015,7114,4214,8714,87387.900
30 may 202415,4515,9515,0915,5015,50348.100
29 may 202415,0015,5114,9515,4915,49280.700
28 may 202414,9715,9514,6015,2515,25626.400
24 may 202414,2115,7514,2015,0815,081.111.800
23 may 202414,2014,4513,3313,9813,98381.500
22 may 202415,1015,1013,6813,7813,78561.500
21 may 202415,0015,3114,4515,1415,14554.600
20 may 202415,0315,6014,7815,1915,19448.600
17 may 202415,0015,2414,3914,7814,78477.800
16 may 202417,1517,1514,7715,4915,49758.700
15 may 202417,4017,5016,0716,7216,72525.500
14 may 202417,5818,2016,7016,9416,941.408.200
13 may 202415,1517,8015,1016,0416,042.506.600
10 may 202414,1014,7314,1014,4514,45683.600
09 may 202414,9615,2013,5013,8613,86919.600
08 may 202414,4015,3914,0214,4114,411.002.000
07 may 202413,9616,8513,7613,7713,772.738.000
06 may 202413,6114,3613,0013,5013,501.060.900
03 may 202413,4116,3912,6613,0013,002.507.800
02 may 202414,9415,4912,8513,2013,201.503.900
01 may 202417,5017,5014,3014,9114,911.207.100
30 abr 202417,6919,3216,7117,4917,491.207.400
29 abr 202418,1419,8816,8017,2517,251.636.800
26 abr 202423,6023,6016,6618,8318,833.775.100
25 abr 202425,0626,6223,5024,5624,56929.900
24 abr 202431,1531,7126,2726,5026,50731.000
23 abr 202425,8631,0025,8428,4928,491.066.700
22 abr 202425,0128,4324,0024,6924,69738.100
19 abr 202430,5130,7025,3028,3928,391.020.700
18 abr 202430,9933,5330,0132,2632,26966.100
17 abr 202432,0036,4829,0529,5329,531.918.800
16 abr 202441,3845,3538,2143,5043,503.152.300
15 abr 202434,5044,4831,7236,8836,884.683.100
12 abr 202447,5047,9728,7529,0029,003.725.700
11 abr 202461,2061,7549,5250,4150,412.706.800
10 abr 202450,4260,0046,6156,0056,004.822.700
09 abr 202498,0498,7855,3564,0064,009.114.700
08 abr 202464,99105,0064,3099,7999,798.269.300
05 abr 202442,8075,7940,0259,2059,205.740.100
04 abr 202428,7940,0027,1333,5433,543.155.100
03 abr 202422,5228,7122,5227,0227,02908.400
02 abr 202423,5324,6521,1421,2221,22261.800
01 abr 202428,2428,8020,8924,4324,431.102.300
28 mar 202417,0529,2015,0225,0025,002.258.600
27 mar 202411,0017,6010,1217,6017,601.467.600
26 mar 20248,2532,008,259,009,00617.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.