XNAS
Datos históricos de The Descartes Systems Group Inc.
The Descartes Systems Group Inc. · DSGX
$82.82
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 17:42:16 UTC
- Variación en el periodo
- −13.26%
- Máximo
- US$98.35
- 13 de octubre de 2025
- Mínimo
- US$62.56
- 12 de febrero de 2026
- Volumen medio diario
- 0.6 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 | 82.02 | 84.23 | 81.95 | 82.82 | +1.81% | 395,564.69 |
| 8 oct 2026 | 80.05 | 81.63 | 79.68 | 81.35 | +1.60% | 644,827.413 |
| 7 oct 2026 | 78.36 | 81.08 | 78.36 | 80.07 | +1.84% | 544,667.458 |
| 6 oct 2026 | 81.24 | 81.56 | 78.45 | 78.62 | −2.54% | 479,948.328 |
| 5 oct 2026 | 80.34 | 82.04 | 79.56 | 80.67 | +0.74% | 382,087.891 |
| 2 oct 2026 | 81.47 | 82.31 | 79.96 | 80.08 | −1.37% | 350,572.598 |
| 1 oct 2026 | 82.63 | 83.68 | 80.30 | 81.19 | +0.41% | 460,069.582 |
| 30 sep 2026 | 79.73 | 81.32 | 79.23 | 80.86 | +1.76% | 402,320.397 |
| 29 sep 2026 | 78.76 | 79.48 | 77.45 | 79.47 | +0.78% | 388,420.187 |
| 28 sep 2026 | 77.45 | 79.35 | 75.57 | 78.85 | +0.31% | 798,409.278 |
| 25 sep 2026 | 79.79 | 80.75 | 78.43 | 78.61 | −1.90% | 664,931.805 |
| 24 sep 2026 | 79.87 | 81.07 | 79.06 | 80.13 | −0.14% | 566,372.004 |
| 23 sep 2026 | 79.06 | 81.11 | 78.05 | 80.24 | +1.75% | 427,709.378 |
| 22 sep 2026 | 80.00 | 80.51 | 77.58 | 78.86 | −0.67% | 541,629.994 |
| 21 sep 2026 | 77.49 | 79.42 | 77.31 | 79.39 | +2.70% | 522,429.658 |
| 18 sep 2026 | 79.63 | 79.76 | 77.22 | 77.30 | −2.93% | 1.17 M |
| 17 sep 2026 | 79.06 | 79.92 | 78.35 | 79.63 | +0.75% | 647,986.506 |
| 16 sep 2026 | 78.12 | 80.38 | 78.12 | 79.04 | −0.93% | 541,550.493 |
| 15 sep 2026 | 78.87 | 81.25 | 78.29 | 79.78 | −0.30% | 706,556.666 |
| 14 sep 2026 | 77.68 | 80.29 | 75.47 | 80.02 | +5.23% | 1.32 M |
| 11 sep 2026 | 71.71 | 77.17 | 71.71 | 76.04 | +6.62% | 1.81 M |
| 10 sep 2026 | 73.01 | 74.89 | 70.55 | 71.32 | −2.89% | 1.02 M |
| 9 sep 2026 | 75.24 | 75.47 | 73.21 | 73.44 | −2.81% | 722,607.033 |
| 8 sep 2026 | 78.48 | 79.00 | 74.29 | 75.56 | −4.28% | 548,037.752 |
| 4 sep 2026 | 79.92 | 80.60 | 77.43 | 78.94 | −2.24% | 577,886.407 |
| 3 sep 2026 | 79.71 | 81.50 | 79.24 | 80.75 | +2.88% | 570,753.621 |
| 2 sep 2026 | 79.92 | 81.11 | 78.18 | 78.49 | −2.41% | 582,138.84 |
| 1 sep 2026 | 80.51 | 81.78 | 79.88 | 80.43 | −0.26% | 761,766.141 |
| 31 ago 2026 | 82.65 | 82.65 | 79.97 | 80.64 | −1.46% | 2.14 M |
| 28 ago 2026 | 80.39 | 81.92 | 78.55 | 81.84 | +1.46% | 777,037.923 |
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.