Scarica l'app Stockscreener
13.66
0.37%
0.05
Storico Dei Prezzi Delle Azioni Di Denso Corporation ADR (DNZOY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-13 | $13.66 | $13.12 | $0.541 | 182,612.0 | +0.37% |
| 2025-05-12 | $13.61 | $13.47 | $0.14 | 129,224.0 | +2.95% |
| 2025-05-09 | $13.32 | $13.10 | $0.22 | 93,910.0 | +1.69% |
| 2025-05-08 | $13.10 | $12.80 | $0.295 | 461,558.0 | -0.15% |
| 2025-05-07 | $13.10 | $13.00 | $0.1025 | 145,532.0 | -2.11% |
| 2025-05-06 | $13.50 | $13.19 | $0.31 | 50,916.0 | -0.08% |
| 2025-05-05 | $13.33 | $12.72 | $0.61 | 96,634.0 | +0.83% |
| 2025-05-02 | $13.30 | $13.04 | $0.265 | 116,130.0 | +2.33% |
| 2025-05-01 | $13.01 | $12.45 | $0.558 | 88,827.0 | +0.00% |
| 2025-04-30 | $12.93 | $12.72 | $0.207 | 179,837.0 | -0.85% |
| 2025-04-29 | $13.41 | $12.92 | $0.493 | 76,263.0 | +0.77% |
| 2025-04-28 | $13.04 | $12.75 | $0.2883 | 276,796.0 | +0.62% |
| 2025-04-25 | $13.04 | $12.65 | $0.39 | 165,898.0 | +0.23% |
| 2025-04-24 | $12.84 | $12.69 | $0.155 | 194,062.0 | +2.24% |
| 2025-04-23 | $12.77 | $12.49 | $0.28 | 228,313.0 | +0.48% |
| 2025-04-22 | $12.73 | $12.10 | $0.63 | 414,170.0 | +2.55% |
| 2025-04-21 | $12.26 | $12.11 | $0.15 | 122,677.0 | +0.33% |
| 2025-04-17 | $12.17 | $12.09 | $0.082 | 116,054.0 | +1.00% |
| 2025-04-16 | $12.31 | $11.61 | $0.70 | 281,676.0 | -2.28% |
| 2025-04-15 | $12.40 | $12.26 | $0.14 | 437,294.0 | +5.59% |
Denso Corporation ADR Stock (DNZOY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Denso Corporation ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DNZOY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Denso Corporation ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Denso Corporation ADR Storia dei prezzi delle azioni (DNZOY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $13.66 | $12.45 | $1.21 | 1,365,343.0 | +5.89% |
| 2025-04 | $13.41 | $10.96 | $2.45 | 8,257,831.0 | +3.70% |
| 2025-03 | $14.08 | $12.29 | $1.79 | 3,526,128.0 | -3.86% |
| 2025-02 | $13.34 | $12.24 | $1.10 | 4,890,682.0 | -6.44% |
| 2025-01 | $14.62 | $13.04 | $1.58 | 4,559,522.0 | +0.36% |
Denso Corporation ADR Storia dei prezzi delle azioni (DNZOY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $15.00 | $12.57 | $2.43 | 5,384,525.0 | -3.63% |
| 2024-11 | $15.76 | $13.76 | $2.00 | 2,974,516.0 | +0.99% |
| 2024-10 | $15.52 | $13.64 | $1.88 | 3,238,314.0 | -4.31% |
| 2024-09 | $15.43 | $13.73 | $1.70 | 2,712,316.0 | -3.64% |
| 2024-08 | $16.20 | $13.64 | $2.56 | 3,028,456.0 | -5.98% |
| 2024-07 | $16.58 | $15.14 | $1.43 | 2,164,403.0 | +4.93% |
| 2024-06 | $16.32 | $14.80 | $1.52 | 2,004,029.0 | -3.49% |
| 2024-05 | $17.55 | $15.65 | $1.90 | 1,711,252.0 | -4.68% |
| 2024-04 | $19.74 | $16.92 | $2.82 | 960,195.0 | -11.12% |
| 2024-03 | $19.55 | $17.55 | $2.00 | 1,037,462.0 | +4.80% |
| 2024-02 | $18.85 | $15.50 | $3.35 | 1,217,091.0 | +16.72% |
| 2024-01 | $15.87 | $14.35 | $1.52 | 1,445,647.0 | +0.00% |
Denso Corporation ADR Storia dei prezzi delle azioni (DNZOY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $32.87 | $15.03 | $17.84 | 388,969.0 | -50.03% |
| 2023-09 | $35.60 | $32.21 | $3.39 | 404,912.0 | -5.17% |
| 2023-08 | $35.02 | $31.69 | $3.33 | 420,004.0 | -3.24% |
| 2023-07 | $35.90 | $32.93 | $2.97 | 251,111.0 | +4.27% |
| 2023-06 | $34.63 | $31.02 | $3.61 | 290,252.0 | +9.77% |
| 2023-05 | $31.59 | $29.05 | $2.54 | 354,517.0 | +2.26% |
| 2023-04 | $30.42 | $27.17 | $3.25 | 377,033.0 | +6.49% |
| 2023-03 | $28.20 | $25.72 | $2.48 | 432,299.0 | +6.13% |
| 2023-02 | $28.23 | $26.31 | $1.92 | 489,873.0 | -1.34% |
| 2023-01 | $26.93 | $24.06 | $2.87 | 1,015,007.0 | +9.65% |
1.69%
5.31%
Capitalizzazione:
|
Volume (24 ore):