XNAS
Datos históricos de DMC Global Inc.
DMC Global Inc. · BOOM
$5.63
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:43 UTC
- Variación en el periodo
- −20.17%
- Máximo
- US$9.20
- 23 de enero de 2026
- Mínimo
- US$4.69
- 13 de marzo de 2026
- Volumen medio diario
- 0.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.85 | 5.85 | 5.64 | 5.66 | −2.08% | 106,817.231 |
| 8 oct 2026 | 5.77 | 5.87 | 5.71 | 5.78 | −0.34% | 83,783.566 |
| 7 oct 2026 | 5.91 | 6.19 | 5.71 | 5.80 | −3.01% | 134,212.913 |
| 6 oct 2026 | 5.91 | 6.05 | 5.74 | 5.98 | +2.40% | 80,097.923 |
| 5 oct 2026 | 5.80 | 5.97 | 5.74 | 5.84 | +0.69% | 152,262.745 |
| 2 oct 2026 | 5.69 | 5.82 | 5.65 | 5.80 | +3.11% | 123,121.779 |
| 1 oct 2026 | 5.56 | 5.66 | 5.45 | 5.63 | +0.81% | 100,177.311 |
| 30 sep 2026 | 5.64 | 5.79 | 5.55 | 5.58 | −1.06% | 110,492.297 |
| 29 sep 2026 | 5.76 | 5.85 | 5.64 | 5.64 | −3.26% | 91,300.769 |
| 28 sep 2026 | 5.91 | 5.91 | 5.80 | 5.83 | −1.35% | 102,036.385 |
| 25 sep 2026 | 5.88 | 5.94 | 5.75 | 5.91 | +1.55% | 251,684.662 |
| 24 sep 2026 | 5.90 | 5.96 | 5.80 | 5.82 | −1.69% | 183,404.73 |
| 23 sep 2026 | 6.05 | 6.12 | 5.90 | 5.92 | −2.47% | 96,844.89 |
| 22 sep 2026 | 6.06 | 6.20 | 6.06 | 6.07 | −0.49% | 62,742.83 |
| 21 sep 2026 | 6.26 | 6.26 | 6.06 | 6.10 | −0.97% | 70,104.946 |
| 18 sep 2026 | 6.25 | 6.25 | 6.00 | 6.16 | −1.44% | 241,246.964 |
| 17 sep 2026 | 6.27 | 6.37 | 6.21 | 6.25 | +0.16% | 75,216.046 |
| 16 sep 2026 | 6.35 | 6.41 | 6.16 | 6.24 | −1.73% | 94,307.549 |
| 15 sep 2026 | 6.17 | 6.40 | 6.11 | 6.35 | +2.09% | 64,504.647 |
| 14 sep 2026 | 6.29 | 6.43 | 6.11 | 6.22 | −2.20% | 116,011.787 |
| 11 sep 2026 | 6.56 | 6.65 | 6.31 | 6.36 | −3.20% | 89,634.543 |
| 10 sep 2026 | 6.72 | 6.82 | 6.41 | 6.57 | −2.23% | 54,946.981 |
| 9 sep 2026 | 6.88 | 7.02 | 6.66 | 6.72 | −1.90% | 68,121.306 |
| 8 sep 2026 | 6.97 | 7.06 | 6.80 | 6.85 | −1.72% | 107,769.474 |
| 4 sep 2026 | 6.91 | 7.00 | 6.85 | 6.97 | +0.72% | 48,949.69 |
| 3 sep 2026 | 6.84 | 6.99 | 6.71 | 6.92 | +1.17% | 75,064.646 |
| 2 sep 2026 | 6.66 | 6.93 | 6.66 | 6.84 | +2.70% | 64,057.302 |
| 1 sep 2026 | 6.94 | 6.94 | 6.66 | 6.66 | −5.80% | 69,030.119 |
| 31 ago 2026 | 6.85 | 7.11 | 6.85 | 7.07 | +3.06% | 71,926.897 |
| 28 ago 2026 | 6.99 | 7.07 | 6.86 | 6.86 | −1.86% | 66,401.044 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.