XNAS
Datos históricos de Dolphin Entertainment Inc.
Dolphin Entertainment Inc. · DLPN
$1.02
▲ +0.02 (+1.91%)
Última operación · 10/10/2026, 18:58:00 UTC
- Variación en el periodo
- −24.46%
- Máximo
- US$1.88
- 28 de octubre de 2025
- Mínimo
- US$1.00
- 7 de octubre de 2026
- Volumen medio diario
- 0.03 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 | 1.04 | 1.07 | 1.00 | 1.05 | +5.00% | 8,022 |
| 8 oct 2026 | 1.00 | 1.04 | 1.00 | 1.00 | −0.40% | 6,888.128 |
| 7 oct 2026 | 1.04 | 1.08 | 1.00 | 1.00 | −6.17% | 10,463.784 |
| 6 oct 2026 | 1.03 | 1.07 | 1.03 | 1.07 | −2.98% | 4,187.784 |
| 5 oct 2026 | 1.02 | 1.11 | 1.02 | 1.10 | +7.08% | 9,816.784 |
| 2 oct 2026 | 1.06 | 1.10 | 1.02 | 1.03 | −2.83% | 18,572.784 |
| 30 sep 2026 | 1.09 | 1.09 | 1.06 | 1.06 | −2.75% | 2,214.784 |
| 29 sep 2026 | 1.06 | 1.09 | 1.06 | 1.09 | +1.87% | 2,830.494 |
| 28 sep 2026 | 1.12 | 1.13 | 1.07 | 1.07 | −1.38% | 10,059.784 |
| 25 sep 2026 | 1.05 | 1.09 | 1.05 | 1.09 | −0.37% | 5,873.784 |
| 24 sep 2026 | 1.09 | 1.09 | 1.07 | 1.09 | −1.00% | 2,938.784 |
| 23 sep 2026 | 1.11 | 1.11 | 1.08 | 1.10 | +1.85% | 3,561.892 |
| 22 sep 2026 | 1.09 | 1.13 | 1.07 | 1.08 | −0.92% | 6,016.348 |
| 21 sep 2026 | 1.10 | 1.13 | 1.06 | 1.09 | −0.91% | 13,583.784 |
| 18 sep 2026 | 1.06 | 1.10 | 1.06 | 1.10 | +2.80% | 4,179.794 |
| 17 sep 2026 | 1.07 | 1.10 | 1.06 | 1.07 | +0.94% | 12,090.784 |
| 16 sep 2026 | 1.10 | 1.10 | 1.03 | 1.06 | −0.93% | 15,838.784 |
| 15 sep 2026 | 1.09 | 1.11 | 1.07 | 1.07 | −0.93% | 4,893.217 |
| 14 sep 2026 | 1.08 | 1.16 | 1.07 | 1.08 | −2.26% | 13,301.784 |
| 11 sep 2026 | 1.18 | 1.18 | 1.08 | 1.11 | −0.45% | 11,546.784 |
| 10 sep 2026 | 1.13 | 1.16 | 1.10 | 1.11 | −1.77% | 5,746.984 |
| 9 sep 2026 | 1.17 | 1.20 | 1.13 | 1.13 | −3.42% | 3,725.16 |
| 8 sep 2026 | 1.20 | 1.20 | 1.17 | 1.17 | −0.85% | 10,665.337 |
| 4 sep 2026 | 1.18 | 1.18 | 1.18 | 1.18 | +0.85% | 1,216.997 |
| 3 sep 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 0.00% | 13,382.417 |
| 2 sep 2026 | 1.11 | 1.18 | 1.11 | 1.17 | +5.41% | 17,670.784 |
| 1 sep 2026 | 1.12 | 1.15 | 1.11 | 1.11 | −3.90% | 10,599.815 |
| 31 ago 2026 | 1.17 | 1.17 | 1.12 | 1.16 | +5.00% | 6,237.784 |
| 28 ago 2026 | 1.14 | 1.14 | 1.10 | 1.10 | −6.78% | 8,849.784 |
| 27 ago 2026 | 1.12 | 1.18 | 1.08 | 1.18 | +3.51% | 5,321.784 |
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.