XNYS
Datos históricos de Dnow Inc.
Dnow Inc. · DNOW
$15.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:23 UTC
- Variación en el periodo
- +11.61%
- Máximo
- US$17.26
- 11 de febrero de 2026
- Mínimo
- US$10.94
- 17 de marzo de 2026
- Volumen medio diario
- 2.76 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 | 15.65 | 15.68 | 15.47 | 15.57 | −0.51% | 2.28 M |
| 8 oct 2026 | 15.37 | 15.75 | 15.29 | 15.65 | +1.89% | 2.75 M |
| 7 oct 2026 | 15.83 | 15.92 | 15.06 | 15.36 | −3.27% | 2.24 M |
| 6 oct 2026 | 15.99 | 16.14 | 15.84 | 15.88 | −0.13% | 1.52 M |
| 5 oct 2026 | 15.66 | 16.13 | 15.58 | 15.90 | +0.89% | 2.22 M |
| 2 oct 2026 | 15.36 | 15.83 | 15.21 | 15.76 | +3.14% | 2.06 M |
| 1 oct 2026 | 15.35 | 15.40 | 14.96 | 15.28 | −1.42% | 2.72 M |
| 30 sep 2026 | 15.81 | 15.89 | 15.49 | 15.50 | −1.34% | 2.13 M |
| 29 sep 2026 | 16.01 | 16.12 | 15.68 | 15.71 | −2.66% | 1.58 M |
| 28 sep 2026 | 16.00 | 16.22 | 15.87 | 16.14 | +1.32% | 1.81 M |
| 25 sep 2026 | 15.83 | 15.98 | 15.65 | 15.93 | +0.13% | 1.39 M |
| 24 sep 2026 | 15.70 | 15.94 | 15.62 | 15.91 | +1.27% | 2.03 M |
| 23 sep 2026 | 15.61 | 15.78 | 15.36 | 15.71 | +0.96% | 1.51 M |
| 22 sep 2026 | 15.56 | 15.75 | 15.40 | 15.56 | −0.06% | 1.76 M |
| 21 sep 2026 | 15.59 | 15.72 | 15.40 | 15.57 | −0.13% | 1.71 M |
| 18 sep 2026 | 15.96 | 15.96 | 15.38 | 15.59 | −2.26% | 4.42 M |
| 17 sep 2026 | 15.71 | 16.01 | 15.62 | 15.95 | +2.24% | 3.13 M |
| 16 sep 2026 | 16.06 | 16.23 | 15.48 | 15.60 | −3.11% | 2.35 M |
| 15 sep 2026 | 15.70 | 16.11 | 15.59 | 16.10 | +2.94% | 4.18 M |
| 14 sep 2026 | 15.63 | 15.76 | 15.31 | 15.64 | −0.06% | 2.26 M |
| 11 sep 2026 | 15.68 | 15.83 | 15.49 | 15.65 | +1.16% | 2.11 M |
| 10 sep 2026 | 16.08 | 16.12 | 15.29 | 15.47 | −4.15% | 2.87 M |
| 9 sep 2026 | 16.36 | 16.55 | 15.98 | 16.14 | −0.06% | 2.72 M |
| 8 sep 2026 | 16.19 | 16.41 | 16.01 | 16.15 | +0.19% | 1.75 M |
| 4 sep 2026 | 15.80 | 16.13 | 15.63 | 16.12 | +2.03% | 2.07 M |
| 3 sep 2026 | 15.85 | 16.09 | 15.61 | 15.80 | 0.00% | 1.46 M |
| 2 sep 2026 | 15.81 | 16.07 | 15.74 | 15.80 | −0.50% | 1.57 M |
| 1 sep 2026 | 16.05 | 16.13 | 15.82 | 15.88 | −0.94% | 1.86 M |
| 31 ago 2026 | 16.17 | 16.25 | 15.85 | 16.03 | +0.63% | 2.16 M |
| 28 ago 2026 | 16.34 | 16.42 | 15.82 | 15.93 | −2.15% | 1.44 M |
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.