XNAS
Datos históricos de Dorchester Minerals, L.P.
Dorchester Minerals, L.P. · DMLP
$29.75
▼ -0.08 (-0.27%)
Última operación · 10/10/2026, 17:41:40 UTC
- Variación en el periodo
- +24.32%
- Máximo
- US$30.54
- 15 de septiembre de 2026
- Mínimo
- US$20.85
- 28 de noviembre de 2025
- Volumen medio diario
- 0.17 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 | 29.38 | 29.98 | 29.38 | 29.75 | +1.02% | 64,801.263 |
| 8 oct 2026 | 29.32 | 29.81 | 29.25 | 29.45 | +1.52% | 64,809.725 |
| 7 oct 2026 | 29.12 | 29.34 | 28.66 | 29.01 | −0.36% | 75,061.753 |
| 6 oct 2026 | 28.99 | 29.43 | 28.86 | 29.12 | +0.43% | 53,621.595 |
| 5 oct 2026 | 28.51 | 29.00 | 28.21 | 28.99 | +1.22% | 102,193.729 |
| 2 oct 2026 | 28.60 | 28.75 | 28.25 | 28.64 | +0.14% | 55,564.038 |
| 1 oct 2026 | 28.16 | 28.78 | 27.94 | 28.60 | +2.00% | 149,855.875 |
| 30 sep 2026 | 28.51 | 28.62 | 27.99 | 28.04 | −1.79% | 116,696.176 |
| 29 sep 2026 | 28.06 | 28.77 | 28.01 | 28.55 | +0.78% | 101,007.418 |
| 28 sep 2026 | 29.02 | 29.02 | 28.31 | 28.33 | −2.44% | 93,732.923 |
| 25 sep 2026 | 29.21 | 29.48 | 28.74 | 29.04 | −0.92% | 96,703.613 |
| 24 sep 2026 | 29.29 | 29.60 | 29.23 | 29.31 | +0.69% | 60,759.216 |
| 23 sep 2026 | 29.15 | 29.40 | 29.05 | 29.11 | +0.03% | 50,365.656 |
| 22 sep 2026 | 29.30 | 29.55 | 29.00 | 29.10 | −1.09% | 89,407.242 |
| 21 sep 2026 | 29.97 | 29.97 | 29.30 | 29.42 | −1.24% | 117,544.974 |
| 18 sep 2026 | 29.66 | 29.94 | 29.50 | 29.79 | +0.07% | 98,708.792 |
| 17 sep 2026 | 30.15 | 30.30 | 29.49 | 29.77 | +1.05% | 94,117.96 |
| 16 sep 2026 | 30.31 | 30.40 | 29.42 | 29.46 | −3.12% | 129,155.557 |
| 15 sep 2026 | 29.94 | 30.54 | 29.90 | 30.41 | +2.15% | 158,815.393 |
| 14 sep 2026 | 29.67 | 29.89 | 29.55 | 29.77 | +0.74% | 187,358.38 |
| 11 sep 2026 | 29.46 | 29.66 | 29.41 | 29.55 | −0.34% | 49,645.52 |
| 10 sep 2026 | 29.74 | 29.74 | 29.35 | 29.65 | −0.03% | 46,150.518 |
| 9 sep 2026 | 29.55 | 29.74 | 29.41 | 29.66 | +0.82% | 62,664.389 |
| 8 sep 2026 | 29.21 | 29.66 | 29.21 | 29.42 | +0.72% | 66,709.776 |
| 4 sep 2026 | 29.15 | 29.48 | 29.00 | 29.21 | −0.14% | 105,192.786 |
| 3 sep 2026 | 29.48 | 29.48 | 29.16 | 29.25 | −0.14% | 73,026.478 |
| 2 sep 2026 | 29.24 | 29.60 | 29.00 | 29.29 | +0.31% | 98,461.183 |
| 1 sep 2026 | 29.24 | 29.26 | 28.95 | 29.20 | +1.00% | 82,806.067 |
| 31 ago 2026 | 29.07 | 29.07 | 28.68 | 28.91 | +0.91% | 78,850.42 |
| 28 ago 2026 | 28.36 | 28.91 | 28.36 | 28.65 | −0.21% | 78,526.124 |
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.