OTC Link
Datos históricos de DENSO Corporation
DENSO Corporation · DNZOY
$11.56
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:02 UTC
- Variación en el periodo
- −16.89%
- Máximo
- US$15.46
- 20 de octubre de 2025
- Mínimo
- US$11.18
- 11 de junio de 2026
- Volumen medio diario
- 0.15 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 | 11.50 | 11.56 | 11.40 | 11.56 | +0.61% | 160,194 |
| 8 oct 2026 | 11.55 | 11.55 | 11.47 | 11.49 | −0.43% | 170,582 |
| 7 oct 2026 | 11.62 | 12.06 | 11.49 | 11.54 | −1.20% | 141,241 |
| 6 oct 2026 | 11.71 | 11.82 | 11.50 | 11.68 | +0.34% | 229,460 |
| 5 oct 2026 | 11.84 | 11.84 | 11.58 | 11.64 | +1.39% | 258,142 |
| 2 oct 2026 | 11.72 | 11.93 | 11.42 | 11.48 | −0.61% | 171,398 |
| 1 oct 2026 | 11.62 | 11.62 | 11.49 | 11.55 | −0.86% | 201,731 |
| 30 sep 2026 | 11.91 | 12.11 | 11.64 | 11.65 | −2.75% | 171,993 |
| 29 sep 2026 | 12.19 | 12.19 | 11.79 | 11.98 | −1.80% | 112,937 |
| 28 sep 2026 | 12.29 | 12.44 | 12.09 | 12.20 | +0.25% | 78,352 |
| 25 sep 2026 | 12.64 | 12.64 | 11.93 | 12.17 | +1.25% | 54,596 |
| 24 sep 2026 | 12.28 | 12.40 | 12.02 | 12.02 | −0.66% | 87,564 |
| 23 sep 2026 | 12.37 | 12.37 | 12.09 | 12.10 | −0.82% | 53,224 |
| 22 sep 2026 | 11.73 | 12.54 | 11.73 | 12.20 | −0.08% | 72,895 |
| 21 sep 2026 | 11.71 | 12.25 | 11.71 | 12.21 | +0.49% | 66,612 |
| 18 sep 2026 | 12.14 | 12.28 | 12.07 | 12.15 | −2.33% | 78,494 |
| 17 sep 2026 | 11.98 | 12.47 | 11.98 | 12.44 | +1.63% | 59,729 |
| 16 sep 2026 | 12.82 | 12.82 | 12.14 | 12.24 | −0.24% | 67,373 |
| 15 sep 2026 | 12.34 | 12.52 | 12.26 | 12.27 | −0.55% | 116,044 |
| 14 sep 2026 | 12.39 | 12.55 | 11.95 | 12.34 | −1.53% | 73,892 |
| 11 sep 2026 | 12.45 | 12.53 | 12.06 | 12.53 | +3.90% | 89,299 |
| 10 sep 2026 | 12.30 | 12.67 | 12.05 | 12.06 | −0.90% | 91,130 |
| 9 sep 2026 | 12.56 | 12.56 | 12.14 | 12.17 | +0.09% | 135,090 |
| 8 sep 2026 | 12.17 | 12.17 | 12.08 | 12.16 | −0.82% | 68,770 |
| 4 sep 2026 | 12.14 | 12.30 | 12.14 | 12.26 | −1.05% | 46,887 |
| 3 sep 2026 | 12.38 | 12.47 | 12.33 | 12.39 | +2.40% | 119,180 |
| 2 sep 2026 | 12.02 | 12.12 | 12.02 | 12.10 | −0.58% | 90,795 |
| 1 sep 2026 | 12.18 | 12.26 | 12.17 | 12.17 | +1.42% | 89,540 |
| 31 ago 2026 | 12.06 | 12.07 | 11.99 | 12.00 | +1.18% | 160,084 |
| 28 ago 2026 | 11.91 | 11.97 | 11.86 | 11.86 | 0.00% | 69,348 |
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.