Mercados españoles cerrados

The Duckhorn Portfolio, Inc. (NAPA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,42-0,07 (-0,93%)
Al cierre: 04:00PM EDT
7,42 +0,00 (+0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20247,517,547,397,427,42920.300
20 jun 20247,567,577,487,497,49675.500
18 jun 20247,647,667,487,617,61625.000
17 jun 20247,647,897,647,677,671.104.600
14 jun 20247,497,727,447,707,70726.700
13 jun 20247,457,587,387,587,58489.700
12 jun 20247,607,647,467,487,48720.300
11 jun 20247,267,467,147,457,451.037.600
10 jun 20247,517,517,287,327,321.321.500
07 jun 20247,577,807,457,507,501.718.000
06 jun 20247,747,827,687,797,791.538.100
05 jun 20247,917,917,727,767,761.135.500
04 jun 20247,978,017,847,927,92916.300
03 jun 20248,078,148,008,038,03880.300
31 may 20247,938,147,898,078,07905.500
30 may 20247,877,937,787,907,90586.600
29 may 20247,907,967,847,847,84635.700
28 may 20248,078,077,888,048,04844.900
24 may 20248,028,117,968,058,05672.200
23 may 20248,088,137,977,977,97633.000
22 may 20247,998,267,918,128,12739.000
21 may 20248,068,127,978,068,06690.000
20 may 20248,198,198,028,048,04651.700
17 may 20248,198,218,108,188,18497.000
16 may 20248,078,238,058,168,16550.100
15 may 20248,078,147,988,038,03541.600
14 may 20248,208,257,978,078,07600.000
13 may 20248,218,308,098,108,10893.500
10 may 20248,158,208,068,188,18770.500
09 may 20248,018,137,998,138,13713.800
08 may 20248,048,137,947,957,95721.500
07 may 20247,928,067,838,058,051.019.300
06 may 20247,927,987,807,857,85897.900
03 may 20248,108,107,807,867,861.017.900
02 may 20247,788,007,668,008,001.030.600
01 may 20247,938,227,497,707,701.869.400
30 abr 20248,478,558,378,478,47972.000
29 abr 20248,448,538,378,528,52581.900
26 abr 20248,368,478,338,398,39447.700
25 abr 20248,398,488,298,408,40808.600
24 abr 20248,298,458,268,418,41707.400
23 abr 20248,358,558,358,408,40717.300
22 abr 20248,258,428,188,368,36816.300
19 abr 20248,008,268,008,258,251.078.600
18 abr 20248,008,107,787,997,992.914.700
17 abr 20248,858,888,238,258,251.006.000
16 abr 20248,178,328,118,298,29885.900
15 abr 20248,328,328,108,238,231.159.500
12 abr 20248,438,458,088,228,221.062.900
11 abr 20248,508,538,288,438,431.030.100
10 abr 20248,808,868,408,478,471.566.400
09 abr 20248,999,118,949,029,02944.700
08 abr 20249,099,198,998,998,99779.100
05 abr 20249,079,139,019,119,111.418.500
04 abr 20249,199,239,039,079,07797.400
03 abr 20249,129,149,029,109,10908.600
02 abr 20249,089,359,059,199,19998.100
01 abr 20249,289,318,999,099,091.276.500
28 mar 20249,209,319,169,319,31767.300
27 mar 20249,069,249,069,179,17651.400
26 mar 20249,169,188,999,019,01799.400
25 mar 20248,959,148,959,109,10745.900
22 mar 20249,069,068,818,918,91950.100
21 mar 20249,079,198,999,039,031.010.200
20 mar 20248,999,198,949,059,051.954.700
19 mar 20248,969,068,918,998,99962.500
18 mar 20249,039,078,938,958,951.455.400
15 mar 20249,009,168,999,059,052.390.000
14 mar 20249,139,228,989,159,151.149.200
13 mar 20248,969,298,889,179,172.155.600
12 mar 20249,099,138,888,978,971.875.800
11 mar 20248,649,338,619,139,132.183.100
08 mar 20249,069,078,518,638,634.094.100
07 mar 20249,399,559,229,449,441.449.200
06 mar 20249,489,489,209,319,311.219.300
05 mar 20249,509,609,429,439,431.029.100
04 mar 20249,509,579,399,529,52873.300
01 mar 20249,459,589,309,579,57965.300
29 feb 20249,589,689,489,519,51819.900
28 feb 20249,659,689,469,499,49735.000
27 feb 20249,549,679,479,649,641.044.900
26 feb 20249,409,529,329,499,49872.600
23 feb 20249,349,569,339,459,45670.500
22 feb 20249,369,409,219,379,37721.200
21 feb 20249,409,479,279,409,40782.100
20 feb 20249,289,559,239,399,391.211.100
16 feb 20249,179,379,069,329,32732.200
15 feb 20249,069,409,039,299,291.116.100
14 feb 20248,769,038,768,988,98817.700
13 feb 20248,618,808,408,748,741.673.700
12 feb 20248,919,248,919,109,101.010.300
09 feb 20248,648,878,608,878,87668.800
08 feb 20248,568,708,528,678,67582.600
07 feb 20248,708,718,478,608,60615.300
06 feb 20248,538,728,538,698,69919.100
05 feb 20248,788,788,538,558,55625.500
02 feb 20248,868,908,708,838,83693.300
01 feb 20248,638,988,638,978,97862.200
31 ene 20248,908,918,608,638,63691.300
30 ene 20248,928,968,738,858,85708.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...