XNYS
Datos históricos de Dynatrace, Inc.
Dynatrace, Inc. · DT
$63.52
▲ +0.02 (+0.03%)
Última operación · 10/10/2026, 18:05:47 UTC
- Variación en el periodo
- +32.4%
- Máximo
- US$63.78
- 9 de octubre de 2026
- Mínimo
- US$31.64
- 10 de abril de 2026
- Volumen medio diario
- 5.75 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 | 61.74 | 63.78 | 61.62 | 63.50 | +3.89% | 8.38 M |
| 8 oct 2026 | 60.53 | 61.38 | 59.87 | 61.12 | +2.19% | 8.78 M |
| 7 oct 2026 | 61.05 | 61.52 | 59.72 | 59.81 | −2.03% | 5.12 M |
| 6 oct 2026 | 60.84 | 61.58 | 60.50 | 61.05 | +1.40% | 5.26 M |
| 5 oct 2026 | 59.42 | 60.68 | 58.91 | 60.21 | +1.50% | 5.99 M |
| 2 oct 2026 | 59.45 | 60.24 | 58.91 | 59.32 | +0.10% | 3.86 M |
| 1 oct 2026 | 59.04 | 59.42 | 58.26 | 59.26 | +2.63% | 5.25 M |
| 30 sep 2026 | 57.67 | 58.62 | 57.65 | 57.74 | +0.37% | 5.79 M |
| 29 sep 2026 | 57.39 | 58.06 | 56.76 | 57.53 | −0.54% | 3.88 M |
| 28 sep 2026 | 56.31 | 57.85 | 55.64 | 57.84 | −0.19% | 7.59 M |
| 25 sep 2026 | 58.81 | 59.17 | 57.72 | 57.95 | −1.24% | 6.85 M |
| 24 sep 2026 | 58.86 | 59.41 | 57.69 | 58.68 | +0.29% | 8.47 M |
| 23 sep 2026 | 57.54 | 59.31 | 57.39 | 58.51 | +2.29% | 8.05 M |
| 22 sep 2026 | 57.06 | 57.25 | 55.81 | 57.20 | +1.42% | 11.92 M |
| 21 sep 2026 | 55.63 | 56.65 | 55.19 | 56.40 | +2.29% | 9.46 M |
| 18 sep 2026 | 57.21 | 57.23 | 54.92 | 55.14 | −1.24% | 11.51 M |
| 17 sep 2026 | 55.04 | 56.27 | 54.76 | 55.83 | +1.16% | 7.37 M |
| 16 sep 2026 | 54.53 | 55.76 | 54.36 | 55.19 | +0.04% | 6.72 M |
| 15 sep 2026 | 52.77 | 55.45 | 52.73 | 55.17 | +3.43% | 7.67 M |
| 14 sep 2026 | 52.78 | 53.51 | 51.26 | 53.34 | +4.44% | 5.13 M |
| 11 sep 2026 | 51.19 | 51.83 | 50.90 | 51.07 | −0.68% | 4.97 M |
| 10 sep 2026 | 50.60 | 51.65 | 50.05 | 51.42 | +1.62% | 5.56 M |
| 9 sep 2026 | 50.37 | 51.29 | 49.56 | 50.60 | +0.62% | 6.99 M |
| 8 sep 2026 | 51.23 | 51.23 | 50.12 | 50.29 | −3.10% | 4.93 M |
| 4 sep 2026 | 52.67 | 53.06 | 51.84 | 51.90 | −1.63% | 4.39 M |
| 3 sep 2026 | 52.26 | 53.20 | 51.96 | 52.76 | +3.72% | 5.52 M |
| 2 sep 2026 | 52.38 | 52.60 | 50.86 | 50.87 | −3.76% | 4.13 M |
| 1 sep 2026 | 53.81 | 54.36 | 52.64 | 52.86 | −3.17% | 4.91 M |
| 31 ago 2026 | 53.46 | 54.84 | 53.40 | 54.59 | +1.71% | 7.95 M |
| 28 ago 2026 | 53.41 | 54.61 | 53.29 | 53.67 | +0.45% | 6 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.