XNYS
Datos históricos de Ducommun Incorporated
Ducommun Incorporated · DCO
$167.23
▼ -3.33 (-1.95%)
Última operación · 10/10/2026, 18:38:37 UTC
- Variación en el periodo
- +87.14%
- Máximo
- US$210.39
- 6 de agosto de 2026
- Mínimo
- US$84.76
- 21 de noviembre de 2025
- Volumen medio diario
- 0.2 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 | 171.70 | 173.03 | 169.56 | 170.56 | +1.34% | 91,820.509 |
| 8 oct 2026 | 165.31 | 171.20 | 163.47 | 168.30 | +1.58% | 160,824.913 |
| 7 oct 2026 | 172.21 | 172.99 | 164.23 | 165.69 | −5.50% | 237,443.649 |
| 6 oct 2026 | 173.57 | 175.60 | 171.75 | 175.33 | +1.43% | 111,821.91 |
| 5 oct 2026 | 173.37 | 176.39 | 171.55 | 172.85 | −1.45% | 179,090.66 |
| 2 oct 2026 | 173.52 | 176.68 | 172.65 | 175.39 | +2.01% | 163,962.284 |
| 1 oct 2026 | 169.88 | 174.99 | 169.88 | 171.94 | +0.23% | 182,175.332 |
| 30 sep 2026 | 171.90 | 172.35 | 168.84 | 171.54 | +0.22% | 150,689.291 |
| 29 sep 2026 | 169.26 | 171.88 | 167.72 | 171.17 | +1.26% | 193,538.708 |
| 28 sep 2026 | 170.71 | 170.71 | 167.47 | 169.04 | −1.81% | 150,540.188 |
| 25 sep 2026 | 175.14 | 177.22 | 172.15 | 172.15 | −1.39% | 290,856.594 |
| 24 sep 2026 | 173.65 | 175.32 | 170.51 | 174.57 | +1.19% | 249,103.868 |
| 23 sep 2026 | 167.89 | 172.93 | 164.60 | 172.51 | +3.64% | 243,343.009 |
| 22 sep 2026 | 168.74 | 170.74 | 164.10 | 166.45 | −0.98% | 255,465.476 |
| 21 sep 2026 | 168.01 | 170.22 | 165.38 | 168.09 | +1.11% | 223,514.42 |
| 18 sep 2026 | 168.17 | 168.76 | 165.33 | 166.25 | −0.19% | 543,765.508 |
| 17 sep 2026 | 176.39 | 176.39 | 162.67 | 166.56 | −2.89% | 214,282.336 |
| 16 sep 2026 | 166.49 | 174.00 | 164.40 | 171.52 | +3.13% | 362,198.098 |
| 15 sep 2026 | 166.97 | 169.85 | 156.31 | 166.32 | +1.11% | 322,668.482 |
| 14 sep 2026 | 170.14 | 170.78 | 164.29 | 164.50 | −4.76% | 222,758.184 |
| 11 sep 2026 | 169.65 | 173.07 | 166.61 | 172.73 | +3.34% | 424,599.162 |
| 10 sep 2026 | 164.96 | 168.78 | 164.08 | 167.14 | +0.46% | 218,552.364 |
| 9 sep 2026 | 167.85 | 168.76 | 166.22 | 166.38 | −1.16% | 158,292.377 |
| 8 sep 2026 | 167.99 | 170.51 | 166.08 | 168.33 | +0.01% | 149,097.373 |
| 4 sep 2026 | 166.35 | 169.88 | 166.35 | 168.32 | +1.08% | 135,985.762 |
| 3 sep 2026 | 167.09 | 167.43 | 161.18 | 166.52 | +0.56% | 173,098.849 |
| 2 sep 2026 | 170.39 | 170.39 | 164.34 | 165.60 | −1.87% | 208,496.772 |
| 1 sep 2026 | 171.24 | 173.06 | 168.09 | 168.75 | −1.56% | 185,650.84 |
| 31 ago 2026 | 176.84 | 177.88 | 169.76 | 171.42 | −2.77% | 372,035.19 |
| 28 ago 2026 | 183.74 | 185.00 | 174.54 | 176.30 | −4.15% | 219,282.586 |
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.