XNYS
Datos históricos de DHI Group, Inc.
DHI Group, Inc. · DHX
$4.98
▼ -0.12 (-2.35%)
Última operación · 10/10/2026, 21:43:06 UTC
- Variación en el periodo
- +139.44%
- Máximo
- US$5.19
- 16 de septiembre de 2026
- Mínimo
- US$1.44
- 19 de diciembre de 2025
- Volumen medio diario
- 0.33 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 | 5.00 | 5.12 | 4.95 | 5.10 | +2.62% | 276,434.162 |
| 8 oct 2026 | 4.86 | 5.00 | 4.86 | 4.97 | +2.26% | 196,259.99 |
| 7 oct 2026 | 4.70 | 4.88 | 4.70 | 4.86 | +2.53% | 155,146.599 |
| 6 oct 2026 | 4.81 | 4.89 | 4.72 | 4.74 | −1.46% | 156,673.769 |
| 5 oct 2026 | 4.81 | 4.89 | 4.61 | 4.81 | 0.00% | 181,444.3 |
| 2 oct 2026 | 4.76 | 4.89 | 4.70 | 4.81 | +0.84% | 147,326.663 |
| 1 oct 2026 | 4.73 | 4.81 | 4.64 | 4.77 | +1.49% | 195,223.379 |
| 30 sep 2026 | 4.87 | 4.87 | 4.66 | 4.70 | −3.69% | 156,573.037 |
| 29 sep 2026 | 4.71 | 5.00 | 4.65 | 4.88 | +5.40% | 283,163.548 |
| 28 sep 2026 | 4.73 | 4.73 | 4.54 | 4.63 | −2.11% | 221,240.059 |
| 25 sep 2026 | 4.67 | 4.78 | 4.67 | 4.73 | 0.00% | 127,316.335 |
| 24 sep 2026 | 4.59 | 4.73 | 4.59 | 4.73 | +2.83% | 194,385.903 |
| 23 sep 2026 | 4.72 | 4.72 | 4.56 | 4.60 | −2.34% | 292,346.117 |
| 22 sep 2026 | 4.74 | 4.84 | 4.67 | 4.71 | −0.42% | 279,145.662 |
| 21 sep 2026 | 4.89 | 4.95 | 4.67 | 4.73 | −3.47% | 341,967.643 |
| 18 sep 2026 | 5.00 | 5.00 | 4.72 | 4.90 | −1.80% | 368,737.9 |
| 17 sep 2026 | 5.06 | 5.06 | 4.89 | 4.99 | +0.81% | 291,996.18 |
| 16 sep 2026 | 4.89 | 5.19 | 4.89 | 4.95 | +1.23% | 519,929.176 |
| 15 sep 2026 | 4.73 | 4.95 | 4.71 | 4.89 | +1.87% | 272,610.778 |
| 14 sep 2026 | 4.50 | 4.91 | 4.50 | 4.80 | +5.96% | 398,576.052 |
| 11 sep 2026 | 4.49 | 4.72 | 4.49 | 4.53 | +1.34% | 254,028.589 |
| 10 sep 2026 | 4.50 | 4.50 | 4.40 | 4.47 | −1.11% | 171,323.912 |
| 9 sep 2026 | 4.34 | 4.55 | 4.34 | 4.52 | +5.12% | 239,684.699 |
| 8 sep 2026 | 4.49 | 4.49 | 4.06 | 4.30 | −4.87% | 482,023.635 |
| 4 sep 2026 | 4.52 | 4.64 | 4.30 | 4.52 | −1.31% | 225,174.508 |
| 3 sep 2026 | 4.68 | 4.79 | 4.54 | 4.58 | −1.29% | 217,701.248 |
| 2 sep 2026 | 4.47 | 4.75 | 4.44 | 4.64 | +3.80% | 367,646.725 |
| 1 sep 2026 | 4.23 | 4.53 | 4.23 | 4.47 | +4.20% | 449,384.067 |
| 31 ago 2026 | 3.91 | 4.33 | 3.91 | 4.29 | +5.93% | 295,821.737 |
| 28 ago 2026 | 4.13 | 4.28 | 3.98 | 4.05 | −1.22% | 127,717.804 |
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.