XNYS
Datos históricos de Delek Logistics Partners, LP
Delek Logistics Partners, LP · DKL
$56.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:10:12 UTC
- Variación en el periodo
- +30.22%
- Máximo
- US$61.50
- 31 de julio de 2026
- Mínimo
- US$42.61
- 13 de octubre de 2025
- Volumen medio diario
- 0.09 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 | 56.58 | 56.78 | 56.09 | 56.49 | −0.19% | 47,184.124 |
| 8 oct 2026 | 56.27 | 56.73 | 55.62 | 56.60 | +1.13% | 50,016.408 |
| 7 oct 2026 | 56.00 | 56.10 | 55.04 | 55.97 | −0.44% | 65,163.06 |
| 6 oct 2026 | 55.40 | 56.36 | 55.19 | 56.22 | +1.66% | 31,134.799 |
| 5 oct 2026 | 54.86 | 55.41 | 54.25 | 55.30 | +0.67% | 74,744.807 |
| 2 oct 2026 | 54.36 | 54.93 | 54.09 | 54.93 | +0.84% | 77,395.67 |
| 1 oct 2026 | 53.13 | 54.76 | 53.13 | 54.47 | +2.37% | 340,362.504 |
| 30 sep 2026 | 53.64 | 53.81 | 53.18 | 53.21 | +0.02% | 138,241.578 |
| 29 sep 2026 | 53.25 | 53.76 | 53.17 | 53.20 | −0.80% | 127,470.046 |
| 28 sep 2026 | 54.29 | 54.29 | 53.31 | 53.63 | −0.48% | 187,270.014 |
| 25 sep 2026 | 53.97 | 54.03 | 53.18 | 53.89 | −1.08% | 110,384.153 |
| 24 sep 2026 | 54.41 | 54.57 | 54.11 | 54.48 | −0.89% | 99,165.567 |
| 23 sep 2026 | 54.87 | 55.21 | 54.43 | 54.97 | +1.50% | 79,665.595 |
| 22 sep 2026 | 55.43 | 56.27 | 54.01 | 54.16 | −2.85% | 264,713.845 |
| 21 sep 2026 | 57.00 | 57.59 | 55.42 | 55.75 | −3.40% | 169,503.784 |
| 18 sep 2026 | 56.74 | 57.71 | 56.59 | 57.71 | +2.50% | 1.56 M |
| 17 sep 2026 | 56.50 | 57.42 | 56.19 | 56.30 | +0.07% | 230,108.46 |
| 16 sep 2026 | 56.80 | 57.15 | 55.83 | 56.26 | −0.76% | 154,831.808 |
| 15 sep 2026 | 56.90 | 57.24 | 56.25 | 56.69 | +0.35% | 125,037.507 |
| 14 sep 2026 | 57.05 | 57.20 | 56.14 | 56.49 | −0.72% | 287,656.725 |
| 11 sep 2026 | 56.93 | 57.96 | 56.76 | 56.90 | −0.18% | 249,842.682 |
| 10 sep 2026 | 57.23 | 57.23 | 55.91 | 57.00 | +0.60% | 292,819.474 |
| 9 sep 2026 | 56.24 | 56.75 | 55.88 | 56.66 | +1.50% | 100,521.666 |
| 8 sep 2026 | 56.13 | 56.38 | 55.54 | 55.82 | +0.22% | 170,287.921 |
| 4 sep 2026 | 55.50 | 55.75 | 55.19 | 55.70 | +0.78% | 50,167.134 |
| 3 sep 2026 | 55.65 | 55.98 | 54.98 | 55.27 | −0.34% | 76,697.107 |
| 2 sep 2026 | 55.89 | 55.89 | 55.12 | 55.46 | −0.98% | 61,530.54 |
| 1 sep 2026 | 55.25 | 56.17 | 55.25 | 56.01 | +0.97% | 82,594.758 |
| 31 ago 2026 | 54.85 | 55.67 | 54.84 | 55.47 | +1.24% | 84,151.295 |
| 28 ago 2026 | 54.53 | 55.42 | 54.39 | 54.79 | −0.27% | 145,064.615 |
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.