XNYS
Datos históricos de Darling Ingredients Inc.
Darling Ingredients Inc. · DAR
$60.74
▲ +0.48 (+0.80%)
Última operación · 10/10/2026, 21:27:16 UTC
- Variación en el periodo
- +101.47%
- Máximo
- US$69.98
- 20 de agosto de 2026
- Mínimo
- US$29.15
- 14 de octubre de 2025
- Volumen medio diario
- 2.53 M
Del 13 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 | 61.89 | 62.03 | 59.89 | 60.26 | −3.20% | 2.7 M |
| 8 oct 2026 | 60.64 | 62.70 | 60.30 | 62.25 | +3.72% | 2.82 M |
| 7 oct 2026 | 61.92 | 61.92 | 60.01 | 60.02 | −1.88% | 1.65 M |
| 6 oct 2026 | 61.45 | 62.46 | 60.63 | 61.17 | −2.44% | 1.88 M |
| 5 oct 2026 | 62.75 | 63.96 | 62.00 | 62.70 | −0.38% | 2.03 M |
| 2 oct 2026 | 60.73 | 63.73 | 59.63 | 62.94 | +2.11% | 2.13 M |
| 1 oct 2026 | 60.08 | 61.86 | 60.00 | 61.64 | +1.53% | 2.58 M |
| 30 sep 2026 | 60.52 | 61.91 | 60.00 | 60.71 | +0.65% | 1.98 M |
| 29 sep 2026 | 60.12 | 60.55 | 59.36 | 60.32 | −0.45% | 1.41 M |
| 28 sep 2026 | 61.90 | 62.08 | 60.11 | 60.59 | −1.14% | 2.14 M |
| 25 sep 2026 | 61.22 | 61.93 | 60.19 | 61.29 | −0.73% | 2.11 M |
| 24 sep 2026 | 61.59 | 62.74 | 60.76 | 61.74 | +0.62% | 2.24 M |
| 23 sep 2026 | 61.64 | 63.05 | 60.02 | 61.36 | −0.44% | 3.53 M |
| 22 sep 2026 | 64.72 | 64.72 | 61.25 | 61.63 | −2.58% | 3.04 M |
| 21 sep 2026 | 65.18 | 65.66 | 62.76 | 63.26 | −3.21% | 1.92 M |
| 18 sep 2026 | 66.28 | 66.76 | 64.72 | 65.36 | −1.70% | 4.2 M |
| 17 sep 2026 | 65.05 | 67.08 | 64.51 | 66.49 | +1.42% | 2.01 M |
| 16 sep 2026 | 66.00 | 66.73 | 65.17 | 65.56 | −1.47% | 1.87 M |
| 15 sep 2026 | 64.95 | 67.37 | 64.95 | 66.54 | +2.50% | 2.46 M |
| 14 sep 2026 | 65.69 | 66.77 | 64.85 | 64.92 | −0.29% | 2.2 M |
| 11 sep 2026 | 65.83 | 66.73 | 64.82 | 65.11 | −1.90% | 1.56 M |
| 10 sep 2026 | 68.23 | 68.39 | 66.22 | 66.37 | −1.69% | 1.48 M |
| 9 sep 2026 | 67.88 | 68.65 | 66.79 | 67.51 | +0.60% | 1.73 M |
| 8 sep 2026 | 66.51 | 67.48 | 65.52 | 67.11 | +2.95% | 1.97 M |
| 4 sep 2026 | 64.82 | 65.52 | 63.69 | 65.19 | −0.85% | 1.91 M |
| 3 sep 2026 | 67.60 | 67.74 | 64.81 | 65.75 | −2.77% | 2.06 M |
| 2 sep 2026 | 67.35 | 68.59 | 66.15 | 67.62 | −0.12% | 2.29 M |
| 1 sep 2026 | 66.34 | 67.87 | 65.36 | 67.70 | +2.16% | 3.21 M |
| 31 ago 2026 | 65.38 | 66.78 | 61.35 | 66.27 | +3.03% | 4.35 M |
| 28 ago 2026 | 62.12 | 64.49 | 62.12 | 64.32 | +4.77% | 2.97 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.