Italia markets closed

Dycom Industries, Inc. (DY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
142,76+1,81 (+1,28%)
Alla chiusura: 04:00PM EDT
142,17 -0,59 (-0,41%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024141,31143,33141,27142,76142,76135.500
25 apr 2024138,90141,53137,58140,95140,95201.900
24 apr 2024140,88141,99137,23139,37139,37115.200
23 apr 2024137,83140,66137,57140,57140,57152.700
22 apr 2024136,41138,00135,56137,09137,09139.800
19 apr 2024135,15136,58134,56135,56135,56169.000
18 apr 2024135,58137,43134,60134,71134,71167.000
17 apr 2024136,45136,45133,00134,75134,75203.100
16 apr 2024135,30135,79133,84135,38135,38150.100
15 apr 2024139,50140,29134,88135,83135,83170.600
12 apr 2024138,28139,52136,64137,78137,78205.800
11 apr 2024137,92139,18136,34138,73138,73200.200
10 apr 2024139,29139,95137,24137,56137,56199.100
09 apr 2024142,07143,34141,17141,81141,81236.200
08 apr 2024142,48143,53141,82142,07142,07225.800
05 apr 2024139,72143,29139,54142,32142,32226.200
04 apr 2024142,49142,83139,14139,46139,46218.900
03 apr 2024137,71142,56136,37141,29141,29304.000
02 apr 2024139,28139,55137,81138,24138,24203.000
01 apr 2024133,41142,76133,41139,63139,63322.800
28 mar 2024143,53145,30143,35143,53143,53214.000
27 mar 2024143,60144,58142,52143,65143,65154.400
26 mar 2024141,31143,23141,28141,92141,92174.100
25 mar 2024142,39143,00140,70141,28141,28176.600
22 mar 2024143,98146,32142,59142,63142,63247.500
21 mar 2024142,47142,73140,98141,97141,97300.500
20 mar 2024140,78142,11139,44141,27141,27390.500
19 mar 2024140,00142,38139,87140,85140,85193.600
18 mar 2024143,02143,24139,50140,25140,25247.200
15 mar 2024139,19143,47139,19143,03143,03467.600
14 mar 2024142,52143,16137,96140,02140,02283.200
13 mar 2024140,71142,48139,50142,17142,17203.900
12 mar 2024139,17141,86137,59141,33141,33345.100
11 mar 2024141,68142,56136,01138,26138,26356.200
08 mar 2024142,36143,93139,25142,83142,83474.200
07 mar 2024135,51138,49135,09137,97137,97276.500
06 mar 2024131,84134,94130,57134,55134,55353.300
05 mar 2024128,63132,34128,40131,10131,10465.300
04 mar 2024126,59129,72126,59129,54129,54252.100
01 mar 2024127,34128,36123,90126,32126,32604.700
29 feb 2024128,29129,49125,12126,49126,49537.700
28 feb 2024118,00127,88118,00126,57126,57800.600
27 feb 2024123,14124,11120,94122,59122,59446.000
26 feb 2024119,43122,79119,17121,90121,90336.000
23 feb 2024120,00122,38119,42119,89119,89258.500
22 feb 2024118,61119,56116,10119,31119,31314.000
21 feb 2024114,94116,59114,58116,39116,39219.000
20 feb 2024114,03115,42112,50115,06115,06202.600
16 feb 2024115,91117,76114,73115,26115,26136.200
15 feb 2024115,79117,14113,84116,87116,87181.200
14 feb 2024114,30115,04112,85114,97114,97229.000
13 feb 2024115,13115,92112,17112,78112,78237.000
12 feb 2024116,39119,67116,39118,44118,44310.900
09 feb 2024116,23116,63115,22116,26116,26157.600
08 feb 2024116,55117,73115,91116,14116,14139.000
07 feb 2024115,00117,55114,42116,67116,67183.900
06 feb 2024113,31115,87113,31114,24114,24212.300
05 feb 2024113,74114,37112,15113,31113,31145.100
02 feb 2024113,03117,56113,03115,41115,41259.800
01 feb 2024112,48115,01112,15113,78113,78143.500
31 gen 2024114,99114,99111,19111,70111,70212.400
30 gen 2024114,44115,02113,37114,51114,51155.200
29 gen 2024114,86115,46114,48114,91114,91114.400
26 gen 2024114,30115,86113,00115,18115,18152.500
25 gen 2024114,58115,38113,71113,84113,84176.400
24 gen 2024115,69115,69113,08113,19113,19176.600
23 gen 2024116,39116,94109,87114,54114,54283.200
22 gen 2024114,67116,38114,52115,32115,32237.300
19 gen 2024114,84115,48112,54113,91113,91340.600
18 gen 2024114,13115,30111,96114,16114,16162.200
17 gen 2024111,53113,19111,38113,07113,07148.000
16 gen 2024112,41113,54111,15113,43113,43166.100
12 gen 2024114,96115,64111,43113,41113,41182.400
11 gen 2024114,73115,78113,09113,81113,81293.800
10 gen 2024112,89115,59112,82115,39115,39282.800
09 gen 2024111,13112,57109,72112,39112,39313.500
08 gen 2024108,47112,54108,35112,37112,37288.000
05 gen 2024108,14110,75107,53109,06109,06258.700
04 gen 2024111,61111,84108,56109,10109,10199.400
03 gen 2024111,54112,59109,69111,15111,15205.100
02 gen 2024113,75115,21112,14112,49112,49185.500
29 dic 2023115,31116,02114,63115,09115,09142.900
28 dic 2023115,75117,24115,68115,68115,68135.300
27 dic 2023116,73117,25115,41115,72115,72155.600
26 dic 2023115,58116,92114,60116,13116,13163.400
22 dic 2023114,19116,73114,14114,95114,95181.000
21 dic 2023111,68114,00111,11113,82113,82211.400
20 dic 2023111,40113,63110,09110,28110,28318.700
19 dic 2023112,47113,86111,69112,11112,11196.500
18 dic 2023112,94113,76111,24111,44111,44188.300
15 dic 2023114,93115,76111,62113,15113,15827.700
14 dic 2023114,24115,77112,50114,35114,35481.900
13 dic 2023109,53113,09108,64112,00112,00349.600
12 dic 2023108,98110,80107,61109,78109,78217.400
11 dic 2023108,45109,28107,74108,83108,83134.300
08 dic 2023106,97109,01106,50108,55108,55188.000
07 dic 2023106,25107,23105,67107,07107,07167.900
06 dic 2023107,75108,65106,29106,48106,48250.700
05 dic 2023106,89108,52106,30106,83106,83253.900
04 dic 2023106,18109,23106,18107,92107,92317.400
*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...