XNYS
Datos históricos de Dycom Industries, Inc.
Dycom Industries, Inc. · DY
$271.17
▲ +1.94 (+0.72%)
Última operación · 10/10/2026, 18:05:47 UTC
- Variación en el periodo
- −5.31%
- Máximo
- US$566.47
- 27 de mayo de 2026
- Mínimo
- US$263.36
- 1 de octubre de 2026
- Volumen medio diario
- 0.5 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 | 280.49 | 282.00 | 265.52 | 269.23 | −2.88% | 706,780.622 |
| 8 oct 2026 | 278.26 | 280.14 | 269.46 | 277.21 | −1.86% | 508,317.39 |
| 7 oct 2026 | 284.57 | 286.35 | 277.65 | 282.46 | −2.74% | 491,671.746 |
| 6 oct 2026 | 276.87 | 294.45 | 276.87 | 290.43 | +5.84% | 524,708.48 |
| 5 oct 2026 | 276.00 | 279.61 | 269.96 | 274.41 | +0.24% | 657,016.243 |
| 2 oct 2026 | 272.78 | 278.13 | 272.10 | 273.75 | +1.40% | 443,335.607 |
| 1 oct 2026 | 269.91 | 272.99 | 263.36 | 269.96 | +0.33% | 594,251.898 |
| 30 sep 2026 | 270.44 | 273.57 | 265.09 | 269.08 | +0.01% | 730,906.809 |
| 29 sep 2026 | 266.85 | 274.69 | 266.23 | 269.04 | +0.84% | 565,901.887 |
| 28 sep 2026 | 271.53 | 277.19 | 265.13 | 266.79 | −1.74% | 661,049.984 |
| 25 sep 2026 | 274.33 | 277.00 | 270.48 | 271.52 | −0.21% | 526,744.621 |
| 24 sep 2026 | 277.50 | 279.17 | 271.87 | 272.10 | −3.15% | 548,789.849 |
| 23 sep 2026 | 283.45 | 285.31 | 275.10 | 280.94 | −0.38% | 549,631.87 |
| 22 sep 2026 | 292.82 | 295.52 | 281.74 | 282.02 | −3.27% | 666,191.437 |
| 21 sep 2026 | 295.22 | 296.01 | 287.57 | 291.55 | −0.09% | 554,044.395 |
| 18 sep 2026 | 287.96 | 293.99 | 287.53 | 291.80 | +2.21% | 1.15 M |
| 17 sep 2026 | 295.43 | 299.02 | 283.24 | 285.49 | −0.66% | 761,819.824 |
| 16 sep 2026 | 287.98 | 293.69 | 285.15 | 287.38 | +1.79% | 596,170.023 |
| 15 sep 2026 | 290.41 | 291.73 | 280.87 | 282.34 | −1.57% | 433,261.56 |
| 14 sep 2026 | 293.56 | 296.05 | 285.24 | 286.83 | −6.71% | 845,992.24 |
| 11 sep 2026 | 300.32 | 309.48 | 298.66 | 307.47 | +3.90% | 734,145.601 |
| 10 sep 2026 | 288.78 | 299.67 | 286.93 | 295.93 | +1.87% | 847,659.04 |
| 9 sep 2026 | 300.45 | 305.04 | 290.04 | 290.49 | −4.10% | 535,490.257 |
| 8 sep 2026 | 302.26 | 307.98 | 290.75 | 302.91 | +0.89% | 707,951.678 |
| 4 sep 2026 | 296.40 | 302.92 | 296.40 | 300.23 | +1.58% | 520,787.491 |
| 3 sep 2026 | 297.00 | 299.61 | 293.54 | 295.56 | −0.48% | 520,934.497 |
| 2 sep 2026 | 287.99 | 299.50 | 285.75 | 296.98 | +3.37% | 671,779.683 |
| 1 sep 2026 | 289.16 | 293.95 | 284.50 | 287.30 | −1.34% | 605,531.323 |
| 31 ago 2026 | 298.01 | 298.01 | 287.60 | 291.21 | −1.06% | 635,485.104 |
| 28 ago 2026 | 306.34 | 307.00 | 290.19 | 294.34 | −4.44% | 934,875.437 |
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.