XNAS
Datos históricos de Distribution Solutions Group, Inc.
Distribution Solutions Group, Inc. · DSGR
$35.03
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:55:38 UTC
- Variación en el periodo
- +25.6%
- Máximo
- US$35.30
- 8 de octubre de 2026
- Mínimo
- US$19.02
- 13 de marzo de 2026
- Volumen medio diario
- 0.14 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 | 35.05 | 35.08 | 35.03 | 35.03 | −0.11% | 149,453.603 |
| 8 oct 2026 | 35.08 | 35.30 | 35.03 | 35.07 | 0.00% | 277,210.233 |
| 7 oct 2026 | 35.03 | 35.09 | 35.03 | 35.07 | +0.06% | 188,468.616 |
| 6 oct 2026 | 35.02 | 35.10 | 35.02 | 35.05 | +0.09% | 124,772.555 |
| 5 oct 2026 | 34.97 | 35.03 | 34.94 | 35.02 | +0.11% | 251,918.382 |
| 2 oct 2026 | 34.91 | 35.00 | 34.91 | 34.98 | +0.11% | 136,225.186 |
| 1 oct 2026 | 34.87 | 34.96 | 34.87 | 34.94 | +0.11% | 217,100.766 |
| 30 sep 2026 | 34.94 | 34.97 | 34.90 | 34.90 | −0.14% | 134,414.575 |
| 29 sep 2026 | 34.99 | 35.01 | 34.93 | 34.95 | −0.14% | 409,716.042 |
| 28 sep 2026 | 34.97 | 35.02 | 34.96 | 35.00 | +0.11% | 213,121.528 |
| 25 sep 2026 | 34.95 | 35.00 | 34.93 | 34.96 | +0.03% | 260,429.227 |
| 24 sep 2026 | 34.98 | 34.98 | 34.91 | 34.95 | 0.00% | 179,278.967 |
| 23 sep 2026 | 34.92 | 34.95 | 34.91 | 34.95 | −0.03% | 199,878.1 |
| 22 sep 2026 | 34.90 | 34.96 | 34.87 | 34.96 | +0.26% | 164,588.132 |
| 21 sep 2026 | 34.86 | 34.90 | 34.83 | 34.87 | +0.11% | 173,185.212 |
| 18 sep 2026 | 34.84 | 34.87 | 34.75 | 34.83 | −0.03% | 332,953.183 |
| 17 sep 2026 | 34.87 | 34.88 | 34.84 | 34.84 | −0.03% | 138,968.308 |
| 16 sep 2026 | 34.85 | 34.87 | 34.80 | 34.85 | +0.11% | 212,227.928 |
| 15 sep 2026 | 34.83 | 34.83 | 34.79 | 34.81 | +0.06% | 167,792.193 |
| 14 sep 2026 | 34.78 | 34.81 | 34.75 | 34.79 | +0.12% | 297,394.644 |
| 11 sep 2026 | 34.82 | 34.82 | 34.74 | 34.75 | 0.00% | 193,532.755 |
| 10 sep 2026 | 34.75 | 34.77 | 34.70 | 34.75 | 0.00% | 163,207.991 |
| 9 sep 2026 | 34.74 | 34.78 | 34.74 | 34.75 | 0.00% | 111,829.562 |
| 8 sep 2026 | 34.68 | 34.79 | 34.68 | 34.75 | +0.26% | 231,167.641 |
| 4 sep 2026 | 34.73 | 34.74 | 34.65 | 34.66 | −0.20% | 223,697.91 |
| 3 sep 2026 | 34.73 | 34.77 | 34.66 | 34.73 | +0.20% | 139,701.271 |
| 2 sep 2026 | 34.68 | 34.80 | 34.63 | 34.66 | −0.12% | 577,113.834 |
| 1 sep 2026 | 34.77 | 34.82 | 34.68 | 34.70 | −0.26% | 232,183.464 |
| 31 ago 2026 | 34.78 | 34.84 | 34.64 | 34.79 | 0.00% | 234,927.18 |
| 28 ago 2026 | 34.83 | 34.85 | 34.76 | 34.79 | −0.11% | 170,886.208 |
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.