XNYS
Datos históricos de Delek US Holdings, Inc.
Delek US Holdings, Inc. · DK
$74.10
▼ -0.41 (-0.55%)
Última operación · 12/10/2026, 0:26:41 UTC
- Variación en el periodo
- +118.57%
- Máximo
- US$82.27
- 18 de septiembre de 2026
- Mínimo
- US$25.85
- 20 de enero de 2026
- Volumen medio diario
- 1.52 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 | 75.76 | 77.54 | 73.07 | 74.51 | −2.73% | 1.15 M |
| 8 oct 2026 | 76.79 | 77.27 | 75.13 | 76.60 | +1.51% | 1.8 M |
| 7 oct 2026 | 76.14 | 77.23 | 74.69 | 75.46 | −0.28% | 1.26 M |
| 6 oct 2026 | 74.50 | 76.48 | 73.36 | 75.67 | +0.36% | 1.44 M |
| 5 oct 2026 | 74.24 | 76.37 | 73.69 | 75.40 | +1.63% | 1.55 M |
| 2 oct 2026 | 73.27 | 75.54 | 72.02 | 74.19 | −0.20% | 1.74 M |
| 1 oct 2026 | 70.26 | 74.93 | 70.05 | 74.34 | +4.16% | 1.79 M |
| 30 sep 2026 | 69.38 | 73.40 | 68.57 | 71.37 | +3.84% | 2.03 M |
| 29 sep 2026 | 66.46 | 68.98 | 65.81 | 68.73 | +1.87% | 1.7 M |
| 28 sep 2026 | 67.41 | 68.10 | 66.05 | 67.47 | −0.55% | 2.48 M |
| 25 sep 2026 | 66.50 | 68.54 | 65.58 | 67.84 | +1.39% | 5.79 M |
| 24 sep 2026 | 68.45 | 69.31 | 66.55 | 66.91 | −7.40% | 5.35 M |
| 23 sep 2026 | 74.12 | 75.12 | 69.66 | 72.26 | −1.47% | 2.15 M |
| 22 sep 2026 | 71.96 | 76.32 | 71.57 | 73.34 | −1.38% | 1.99 M |
| 21 sep 2026 | 77.21 | 79.17 | 74.05 | 74.37 | −4.80% | 1.73 M |
| 18 sep 2026 | 81.82 | 82.27 | 77.32 | 78.12 | −4.21% | 11.55 M |
| 17 sep 2026 | 77.77 | 82.00 | 77.77 | 81.55 | +3.02% | 1.99 M |
| 16 sep 2026 | 76.50 | 80.15 | 76.50 | 79.16 | +1.31% | 1.84 M |
| 15 sep 2026 | 74.42 | 78.41 | 74.42 | 78.14 | +4.93% | 1.77 M |
| 14 sep 2026 | 77.76 | 79.15 | 73.38 | 74.47 | −2.14% | 2.38 M |
| 11 sep 2026 | 74.08 | 78.43 | 74.08 | 76.10 | +1.62% | 2.73 M |
| 10 sep 2026 | 77.15 | 77.80 | 74.25 | 74.89 | −0.52% | 2.06 M |
| 9 sep 2026 | 76.50 | 76.50 | 73.30 | 75.28 | −0.52% | 1.91 M |
| 8 sep 2026 | 75.53 | 77.13 | 75.04 | 75.67 | +5.30% | 3.18 M |
| 4 sep 2026 | 71.50 | 73.04 | 69.76 | 71.86 | −0.75% | 1.43 M |
| 3 sep 2026 | 72.21 | 72.48 | 69.14 | 72.40 | +1.33% | 1.6 M |
| 2 sep 2026 | 73.26 | 74.48 | 71.03 | 71.45 | −2.58% | 2.07 M |
| 1 sep 2026 | 76.98 | 77.40 | 70.12 | 73.34 | −1.35% | 2 M |
| 31 ago 2026 | 73.89 | 75.24 | 69.20 | 74.34 | +2.89% | 2.72 M |
| 28 ago 2026 | 70.80 | 73.39 | 70.50 | 72.25 | +2.83% | 1.25 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.