XNAS
Datos históricos de Digi International Inc.
Digi International Inc. · DGII
$76.73
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 17:28:52 UTC
- Variación en el periodo
- +113.86%
- Máximo
- US$86.84
- 7 de agosto de 2026
- Mínimo
- US$34.41
- 7 de noviembre de 2025
- Volumen medio diario
- 0.32 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 | 75.60 | 76.17 | 73.79 | 75.63 | +0.93% | 317,497.851 |
| 8 oct 2026 | 74.38 | 75.45 | 73.06 | 74.93 | −0.37% | 325,454.582 |
| 7 oct 2026 | 73.00 | 75.32 | 72.32 | 75.21 | +1.72% | 379,017.647 |
| 6 oct 2026 | 75.92 | 75.98 | 73.56 | 73.94 | −0.83% | 638,684.667 |
| 5 oct 2026 | 75.56 | 76.15 | 74.44 | 74.56 | −1.39% | 339,035.965 |
| 2 oct 2026 | 74.80 | 76.84 | 74.60 | 75.61 | +3.02% | 301,456.242 |
| 1 oct 2026 | 77.29 | 77.29 | 71.84 | 73.39 | −3.73% | 400,127.557 |
| 30 sep 2026 | 76.40 | 77.30 | 75.89 | 76.23 | −0.35% | 485,559.409 |
| 29 sep 2026 | 78.36 | 78.64 | 76.09 | 76.50 | −2.20% | 315,360.125 |
| 28 sep 2026 | 77.51 | 78.64 | 75.29 | 78.22 | −0.10% | 364,387.568 |
| 25 sep 2026 | 77.46 | 78.53 | 77.12 | 78.30 | +2.02% | 357,616.664 |
| 24 sep 2026 | 73.99 | 76.86 | 73.78 | 76.75 | +1.93% | 455,058.439 |
| 23 sep 2026 | 74.94 | 76.93 | 74.00 | 75.30 | +0.61% | 391,682.549 |
| 22 sep 2026 | 72.90 | 74.98 | 71.81 | 74.84 | +2.89% | 366,470.028 |
| 21 sep 2026 | 72.86 | 73.43 | 71.61 | 72.74 | +0.85% | 241,748.051 |
| 18 sep 2026 | 73.11 | 73.11 | 70.94 | 72.13 | −0.73% | 736,826.646 |
| 17 sep 2026 | 71.30 | 72.93 | 70.58 | 72.66 | +3.61% | 413,821.369 |
| 16 sep 2026 | 69.00 | 70.51 | 68.43 | 70.13 | +2.24% | 372,059.344 |
| 15 sep 2026 | 66.76 | 68.72 | 66.18 | 68.60 | +2.92% | 390,446.837 |
| 14 sep 2026 | 67.55 | 68.82 | 66.16 | 66.65 | −3.45% | 432,448.329 |
| 11 sep 2026 | 69.77 | 70.48 | 68.98 | 69.03 | +0.38% | 324,942.069 |
| 10 sep 2026 | 68.17 | 70.03 | 67.70 | 68.77 | −0.20% | 223,217.004 |
| 9 sep 2026 | 69.06 | 70.07 | 68.00 | 68.91 | −1.43% | 325,271.055 |
| 8 sep 2026 | 69.18 | 70.64 | 68.58 | 69.91 | +0.79% | 210,351.385 |
| 4 sep 2026 | 69.93 | 70.42 | 68.56 | 69.36 | −1.31% | 239,745.395 |
| 3 sep 2026 | 69.28 | 70.41 | 67.45 | 70.28 | +0.96% | 536,369.108 |
| 2 sep 2026 | 71.80 | 72.69 | 69.40 | 69.61 | −2.14% | 581,718.146 |
| 1 sep 2026 | 73.25 | 74.68 | 70.28 | 71.13 | −5.08% | 443,293.71 |
| 31 ago 2026 | 75.86 | 76.52 | 74.19 | 74.94 | −1.10% | 240,281.079 |
| 28 ago 2026 | 77.66 | 78.22 | 75.23 | 75.77 | −2.17% | 278,893.456 |
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.