Doubledown (DDI)

DDI
🏛️ Estados Unidos →
9.31
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 15.60 15.86 14.72 15.50 0.0M
2021-12-30 14.25 15.50 14.17 15.50 0.0M
2021-12-29 14.68 14.68 14.15 14.27 0.0M
2021-12-28 14.25 15.20 14.25 14.47 0.0M
2021-12-27 14.36 14.45 14.20 14.24 0.0M
2021-12-23 14.58 14.58 14.35 14.44 0.0M
2021-12-22 14.55 14.97 14.40 14.40 0.0M
2021-12-21 14.72 14.88 14.50 14.50 0.0M
2021-12-20 14.75 14.93 14.55 14.55 0.0M
2021-12-17 14.87 14.90 14.70 14.75 0.0M
2021-12-16 14.79 15.21 14.75 15.01 0.0M
2021-12-15 14.85 15.10 14.75 15.01 0.0M
2021-12-14 15.14 15.14 14.85 14.90 0.0M
2021-12-13 15.29 15.29 15.02 15.02 0.0M
2021-12-10 15.32 15.32 15.15 15.20 0.0M
2021-12-09 15.45 15.46 15.25 15.34 0.0M
2021-12-08 15.50 15.50 15.35 15.45 0.0M
2021-12-07 15.94 16.00 15.45 15.47 0.0M
2021-12-06 15.75 15.99 15.50 15.99 0.0M
2021-12-03 15.89 15.89 15.50 15.50 0.0M
2021-12-02 15.99 15.99 15.51 15.77 0.0M
2021-12-01 15.73 16.15 15.61 15.68 0.0M
2021-11-30 15.64 15.86 15.51 15.73 0.0M
2021-11-29 16.32 16.32 15.60 16.00 0.0M
2021-11-26 15.70 15.98 15.60 15.61 0.0M
2021-11-24 16.10 16.52 15.71 15.99 0.0M
2021-11-23 15.92 16.56 15.75 15.75 0.0M
2021-11-22 15.79 16.26 15.61 15.94 0.0M
2021-11-19 16.48 16.48 15.13 16.18 0.1M
2021-11-18 16.69 17.17 16.43 16.44 0.0M
2021-11-17 16.33 17.06 16.33 16.97 0.0M
2021-11-16 16.96 16.96 16.73 16.74 0.0M
2021-11-15 16.94 17.30 16.65 17.06 0.0M
2021-11-12 16.23 16.90 16.23 16.64 0.0M
2021-11-11 16.00 16.43 16.00 16.25 0.1M
2021-11-10 16.33 16.33 16.00 16.00 0.0M
2021-11-09 16.47 16.47 16.00 16.02 0.0M
2021-11-08 16.39 16.61 16.31 16.47 0.0M
2021-11-05 16.51 16.51 16.11 16.23 0.0M
2021-11-04 16.12 16.40 16.12 16.37 0.0M
2021-11-03 16.14 16.46 16.00 16.45 0.0M
2021-11-02 16.72 16.72 16.00 16.13 0.0M
2021-11-01 16.37 16.79 16.37 16.79 0.0M
2021-10-29 16.74 16.74 16.19 16.25 0.0M
2021-10-28 16.27 16.86 16.17 16.35 0.1M
2021-10-27 17.14 17.15 16.65 16.90 0.1M
2021-10-26 17.10 17.50 17.10 17.32 0.0M
2021-10-25 17.38 17.65 17.00 17.10 0.0M
2021-10-22 16.50 17.40 16.50 17.39 0.1M
2021-10-21 17.36 17.55 15.99 16.28 0.0M
2021-10-20 17.61 17.61 17.12 17.35 0.0M
2021-10-19 17.48 17.84 17.46 17.52 0.1M
2021-10-18 17.55 17.55 17.47 17.50 0.0M
2021-10-15 17.60 17.60 17.48 17.54 0.0M
2021-10-14 17.62 17.62 17.47 17.60 0.0M
2021-10-13 17.60 17.72 17.43 17.53 0.0M
2021-10-12 17.52 17.63 17.50 17.50 0.0M
2021-10-11 17.62 17.82 17.45 17.45 0.0M
2021-10-08 17.72 17.72 17.43 17.62 0.1M
2021-10-07 17.59 17.88 17.34 17.62 0.2M
2021-10-06 17.67 17.84 17.32 17.46 0.0M
2021-10-05 17.85 17.85 17.49 17.59 0.0M
2021-10-04 17.76 17.76 17.03 17.52 0.0M
2021-10-01 17.61 17.65 17.41 17.57 0.1M
2021-09-30 17.70 17.78 17.50 17.61 0.1M
2021-09-29 17.50 17.75 17.50 17.62 0.1M
2021-09-28 17.49 17.76 17.32 17.62 0.2M
2021-09-27 17.80 17.80 17.32 17.50 0.3M
2021-09-24 17.36 17.78 17.36 17.53 0.0M
2021-09-23 17.21 17.52 17.17 17.47 0.3M
2021-09-22 17.15 17.30 17.15 17.16 0.1M
2021-09-21 17.20 17.39 17.08 17.15 0.1M
2021-09-20 17.62 17.62 17.10 17.16 0.1M
2021-09-17 17.40 17.72 17.26 17.62 0.1M
2021-09-16 17.56 17.70 17.20 17.30 0.2M
2021-09-15 17.07 17.57 17.03 17.15 0.2M
2021-09-14 17.25 17.88 17.02 17.02 0.1M
2021-09-13 17.25 17.90 16.40 17.62 0.7M
2021-09-10 15.70 16.21 15.51 16.10 0.1M
2021-09-09 15.50 15.85 15.43 15.50 0.1M
2021-09-08 16.10 16.32 15.40 15.50 0.3M
2021-09-07 16.62 16.62 16.03 16.10 0.1M
2021-09-03 16.65 16.65 16.05 16.15 0.3M
2021-09-02 17.99 18.00 16.65 16.75 0.6M
2021-09-01 17.75 18.45 17.55 17.87 0.5M
2021-08-31 18.00 18.50 17.51 17.75 3.8M