Italia markets closed

Delek US Holdings, Inc. (DK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,91+0,20 (+0,75%)
Alla chiusura: 04:00PM EDT
26,91 0,00 (0,00%)
Dopo ore: 05:30PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202426,9127,2826,5126,9126,91635.531
02 mag 202426,7627,0026,2326,7126,71981.600
01 mag 202427,4727,6426,4326,7426,741.358.300
30 apr 202429,2829,2827,2627,3327,331.363.900
29 apr 202429,3529,4929,0629,3829,38615.100
26 apr 202429,0029,5428,7329,3429,34811.800
25 apr 202429,3729,5629,1029,3029,30600.500
24 apr 202429,5729,6929,2729,5029,50695.000
23 apr 202429,4629,8129,1529,7629,76782.200
22 apr 202429,6730,1329,4129,6129,61731.900
19 apr 202429,3930,0629,3129,6729,67527.800
18 apr 202430,2230,2229,3129,4529,45720.700
17 apr 202430,7030,8429,8430,1030,10637.100
16 apr 202430,7430,8530,1230,5030,50949.900
15 apr 202431,5031,5530,5730,9530,951.249.000
12 apr 202431,9532,0931,1531,6331,631.140.700
11 apr 202431,7631,9831,2831,5931,59736.300
10 apr 202431,1431,6830,9631,4731,47826.800
09 apr 202432,5432,6931,3431,3931,39874.900
08 apr 202433,1033,2732,2832,3732,37959.800
05 apr 202433,1033,6032,6733,3933,391.237.400
04 apr 202432,0433,1832,0432,8032,801.401.100
03 apr 202431,7532,6331,6332,1732,171.585.800
02 apr 202430,8631,6930,5031,6131,611.319.800
01 apr 202430,5331,4429,8230,7130,711.079.700
28 mar 202430,7030,8430,0630,7430,741.488.500
27 mar 202430,6630,9830,5330,6630,66585.700
26 mar 202430,7831,0930,4630,5630,56814.700
25 mar 202431,0031,4130,5930,6530,65686.800
22 mar 202430,7230,7730,3130,7430,74704.900
21 mar 202430,6230,9130,3130,6830,68768.400
20 mar 202429,9830,6229,8830,5930,591.101.500
19 mar 202429,5430,4429,5430,2330,231.284.100
18 mar 202429,6330,0929,1329,6329,631.310.000
15 mar 202427,8829,7327,8829,5029,503.886.800
14 mar 202427,2527,8826,8327,6727,671.169.800
13 mar 202426,2327,5926,1627,1827,181.159.500
12 mar 202426,4326,4725,7525,8725,871.104.800
11 mar 202426,4226,8126,2326,5826,581.387.900
08 mar 202426,0126,7025,9126,5026,501.924.700
07 mar 202425,4626,1025,3226,0326,03613.100
06 mar 202425,5425,7824,6625,2825,281.051.600
05 mar 202425,6126,0625,3025,4025,40802.700
04 mar 202425,6326,4225,4225,6425,64890.700
01 mar 202425,7426,2425,6225,8525,851.070.800
29 feb 202424,5725,7524,5525,5125,511.577.600
29 feb 20240.245 Dividendo
28 feb 202425,4925,9424,5424,6724,422.202.900
27 feb 202426,6928,3725,5525,7225,462.387.800
26 feb 202428,1128,6627,9128,2928,011.332.400
23 feb 202427,3628,3727,1928,2627,98823.700
22 feb 202427,3327,6827,0127,6627,391.145.300
21 feb 202427,5827,9927,4327,7827,501.099.400
20 feb 202428,1628,2127,0427,3327,061.133.600
16 feb 202428,6728,8428,1628,3228,04640.100
15 feb 202428,0228,9128,0228,7028,41985.200
14 feb 202428,1728,2327,4528,0727,79731.900
13 feb 202428,1128,3727,5827,8727,59848.500
12 feb 202428,4728,8228,2728,3328,05878.500
09 feb 202427,9828,5027,9828,4328,151.047.400
08 feb 202427,2928,2627,2528,1127,83696.000
07 feb 202426,8127,6826,6327,3127,04750.400
06 feb 202427,2127,8026,6026,6626,40807.300
05 feb 202426,2127,2526,0027,1826,91664.200
02 feb 202426,8426,9926,2026,5026,24847.300
01 feb 202427,1627,3526,1826,9626,691.002.100
31 gen 202427,9828,0527,0227,0326,761.085.200
30 gen 202426,6827,8926,5427,8627,581.352.900
29 gen 202426,5727,0026,2226,9826,71792.800
26 gen 202425,7926,6325,6726,5926,33728.600
25 gen 202425,5225,8225,2925,7725,51788.800
24 gen 202425,1025,1724,7925,0924,84760.000
23 gen 202424,7425,0624,4524,9924,741.063.300
22 gen 202424,4424,8424,1824,7524,50708.600
19 gen 202424,2224,4323,8524,4124,17717.300
18 gen 202423,9524,0923,5524,0823,84695.200
17 gen 202424,2224,4623,8223,9323,69905.400
16 gen 202425,3325,6324,5424,5624,32893.900
12 gen 202425,6225,7525,1725,3625,11644.200
11 gen 202424,6425,2624,5925,1424,89992.700
10 gen 202425,2025,2524,4124,5224,28799.800
09 gen 202425,5625,5624,9825,1924,94846.400
08 gen 202425,7625,8424,9925,6825,42986.800
05 gen 202426,3826,5326,0026,1625,90722.500
04 gen 202426,8827,1826,0126,1225,86697.200
03 gen 202426,3327,1326,1926,7026,43890.700
02 gen 202425,8026,4625,7926,3726,11704.400
29 dic 202326,1926,2125,7825,8025,54816.900
28 dic 202326,3626,6026,0726,1325,87520.200
27 dic 202326,7626,8226,3826,5726,31503.800
26 dic 202326,8726,9826,5226,7226,45781.800
22 dic 202326,7726,8326,2826,5626,30691.500
21 dic 202326,4526,7425,9926,4726,21739.800
20 dic 202326,9927,2126,4126,4426,181.192.300
19 dic 202327,2627,3826,8827,0326,761.323.600
18 dic 202327,4727,5526,9827,1126,841.251.000
15 dic 202327,3427,4226,6927,0626,791.904.500
14 dic 202326,7527,4526,7527,3027,03826.500
13 dic 202325,4726,3825,3426,3526,09781.400
12 dic 202325,6625,7425,2625,5325,28931.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...