DoubleVerify Holdings (DV)

DV
🏛️ Estados Unidos →
11.98
Última Actualización: 2025-09-30
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
2023-12-29 37.52 37.62 36.72 36.78 0.6M
2023-12-28 37.89 37.99 37.33 37.69 1.2M
2023-12-27 37.70 38.00 37.37 37.97 0.9M
2023-12-26 37.47 37.80 37.19 37.66 0.9M
2023-12-22 37.00 37.72 36.75 37.40 2.1M
2023-12-21 35.95 36.56 35.67 36.52 1.0M
2023-12-20 35.88 36.29 35.39 35.52 1.0M
2023-12-19 35.89 36.20 35.51 36.05 0.9M
2023-12-18 35.30 35.84 35.21 35.70 1.2M
2023-12-15 35.76 35.76 35.07 35.54 2.4M
2023-12-14 35.68 36.10 34.68 35.68 1.8M
2023-12-13 34.91 35.64 34.76 35.41 2.4M
2023-12-12 33.50 34.13 33.24 34.08 1.0M
2023-12-11 33.40 33.94 33.39 33.57 1.3M
2023-12-08 32.72 33.46 32.65 33.39 1.2M
2023-12-07 33.36 33.36 32.67 32.83 0.8M
2023-12-06 33.62 34.34 33.28 33.34 2.0M
2023-12-05 32.98 33.41 32.29 33.38 1.6M
2023-12-04 33.07 33.53 32.94 33.30 1.3M
2023-12-01 33.36 33.95 33.07 33.40 1.9M
2023-11-30 32.89 33.22 32.48 33.20 2.7M
2023-11-29 33.01 33.19 32.42 32.88 1.1M
2023-11-28 32.10 32.68 32.03 32.51 1.3M
2023-11-27 32.00 32.55 31.84 32.25 1.3M
2023-11-24 31.90 32.19 31.74 32.04 0.5M
2023-11-22 31.24 31.96 30.93 31.90 1.3M
2023-11-21 31.30 31.56 30.52 30.84 1.4M
2023-11-20 30.91 32.14 30.91 31.56 2.7M
2023-11-17 31.05 31.49 30.98 31.19 1.8M
2023-11-16 31.36 31.54 30.80 31.12 3.1M
2023-11-15 31.52 32.02 31.26 31.49 6.9M
2023-11-14 31.13 31.65 30.81 31.40 9.1M
2023-11-13 30.16 31.32 29.79 30.95 1.9M
2023-11-10 29.25 31.24 28.48 30.60 3.8M
2023-11-09 29.66 29.86 28.88 28.97 2.9M
2023-11-08 29.48 29.99 29.13 29.41 1.7M
2023-11-07 29.15 29.94 28.99 29.50 1.8M
2023-11-06 29.33 29.42 28.34 28.91 1.5M
2023-11-03 27.94 29.55 27.79 29.37 2.1M
2023-11-02 28.20 28.44 27.47 27.51 1.1M
2023-11-01 27.79 27.97 26.99 27.57 0.9M
2023-10-31 27.18 28.19 26.96 27.83 1.6M
2023-10-30 26.77 26.92 26.23 26.87 1.0M
2023-10-27 26.96 27.20 26.59 26.65 0.8M
2023-10-26 27.93 27.93 26.56 26.70 1.5M
2023-10-25 28.58 28.77 27.70 27.75 1.2M
2023-10-24 28.35 29.22 28.10 28.80 1.3M
2023-10-23 27.71 28.63 27.41 28.06 1.5M
2023-10-20 27.91 28.12 27.27 28.01 1.1M
2023-10-19 28.39 28.57 27.89 27.98 0.8M
2023-10-18 28.66 28.81 28.00 28.15 0.8M
2023-10-17 28.03 28.94 27.90 28.86 1.3M
2023-10-16 27.31 28.54 27.15 28.33 1.2M
2023-10-13 27.82 27.83 26.81 27.15 0.9M
2023-10-12 28.52 28.52 27.60 27.80 0.6M
2023-10-11 28.73 28.96 28.20 28.44 0.7M
2023-10-10 27.48 29.05 27.48 28.60 1.1M
2023-10-09 27.74 28.22 27.66 28.13 0.5M
2023-10-06 27.10 28.23 27.01 28.03 0.8M
2023-10-05 27.81 27.95 27.28 27.52 0.9M
2023-10-04 27.47 27.92 27.31 27.89 1.3M
2023-10-03 27.64 28.00 27.31 27.38 0.9M
2023-10-02 27.96 28.21 27.67 27.88 0.9M
2023-09-29 28.20 28.65 27.92 27.95 1.5M
2023-09-28 27.66 28.16 27.32 27.84 1.3M
2023-09-27 27.45 27.95 27.41 27.79 1.0M
2023-09-26 27.23 27.61 27.15 27.42 0.8M
2023-09-25 27.50 27.77 27.42 27.55 0.6M
2023-09-22 27.81 28.05 27.54 27.64 0.9M
2023-09-21 27.74 27.91 27.37 27.44 1.4M
2023-09-20 28.57 30.00 28.19 28.19 1.6M
2023-09-19 28.11 28.69 27.89 28.55 1.5M
2023-09-18 28.44 28.87 28.13 28.21 2.7M
2023-09-15 28.85 29.07 28.30 28.92 7.6M
2023-09-14 29.07 29.17 28.08 28.92 3.0M
2023-09-13 29.97 30.13 28.40 28.60 3.2M
2023-09-12 30.61 31.14 30.10 30.12 2.0M
2023-09-11 30.81 31.39 30.72 31.14 1.7M
2023-09-08 32.15 32.26 30.88 30.96 1.6M
2023-09-07 31.61 32.25 31.42 32.23 1.2M
2023-09-06 31.62 32.09 31.30 32.05 1.3M
2023-09-05 32.55 32.65 31.72 31.80 2.0M
2023-09-01 33.89 33.98 32.72 32.74 1.2M
2023-08-31 33.77 34.10 33.49 33.81 1.5M
2023-08-30 33.24 33.81 33.09 33.77 1.2M
2023-08-29 32.51 33.35 32.47 33.33 1.0M
2023-08-28 33.26 33.36 32.48 32.64 0.7M
2023-08-25 32.93 33.34 32.66 33.24 0.8M
2023-08-24 34.09 34.10 32.67 32.89 1.9M
2023-08-23 33.39 34.16 33.20 33.88 1.1M
2023-08-22 33.05 33.49 32.63 33.30 1.5M
2023-08-21 33.24 33.74 32.73 32.82 1.3M
2023-08-18 32.03 33.19 31.82 33.08 1.5M
2023-08-17 32.86 32.86 32.04 32.18 1.2M
2023-08-16 32.52 33.03 32.52 32.84 1.4M
2023-08-15 32.73 32.97 32.38 32.52 1.6M
2023-08-14 31.73 32.95 31.51 32.75 2.7M
2023-08-11 32.00 32.10 31.64 31.76 1.6M
2023-08-10 33.15 33.29 32.16 32.27 2.8M
2023-08-09 32.65 33.23 32.49 33.15 6.3M
2023-08-08 32.79 32.90 32.15 32.69 7.0M
2023-08-07 33.47 34.03 32.90 33.54 2.4M
2023-08-04 34.06 34.62 33.21 33.40 1.8M
2023-08-03 34.07 34.57 33.71 33.99 2.0M
2023-08-02 35.47 35.52 33.76 34.24 3.0M
2023-08-01 37.00 37.57 34.42 35.90 8.1M
2023-07-31 42.00 42.51 41.66 42.10 1.6M
2023-07-28 40.96 41.56 40.49 41.51 0.9M
2023-07-27 41.90 41.99 39.80 40.25 0.9M
2023-07-26 40.54 41.35 40.50 40.84 0.8M
2023-07-25 40.21 41.23 40.00 41.06 1.2M
2023-07-24 41.44 41.47 39.98 40.37 0.9M
2023-07-21 41.44 41.78 40.74 41.19 0.9M
2023-07-20 40.96 41.32 40.37 40.77 0.7M
2023-07-19 41.55 41.75 40.90 41.34 1.5M
2023-07-18 40.03 41.21 39.64 41.03 0.8M
2023-07-17 39.52 40.36 39.32 40.10 1.4M
2023-07-14 40.56 40.83 38.89 38.91 1.9M
2023-07-13 41.63 41.91 40.36 40.39 1.9M
2023-07-12 39.64 41.38 39.40 41.36 2.4M
2023-07-11 38.87 38.97 38.38 38.89 1.2M
2023-07-10 38.49 38.99 38.31 38.94 1.0M
2023-07-07 38.57 39.15 38.38 38.45 0.7M
2023-07-06 38.66 38.85 38.00 38.73 1.3M
2023-07-05 38.68 39.02 38.22 38.79 1.1M
2023-07-03 38.70 38.90 38.58 38.74 0.4M
2023-06-30 38.97 39.87 38.70 38.92 1.4M
2023-06-29 38.56 38.74 37.95 38.34 1.6M
2023-06-28 37.81 38.52 37.80 38.50 0.9M
2023-06-27 37.99 38.05 37.52 37.80 1.0M
2023-06-26 37.04 37.71 36.91 37.39 1.0M
2023-06-23 37.43 37.86 36.94 37.30 4.1M
2023-06-22 37.59 38.47 37.39 38.06 1.2M
2023-06-21 37.75 38.00 37.23 37.87 1.8M
2023-06-20 36.84 37.92 36.84 37.78 1.8M
2023-06-16 37.49 37.49 36.57 37.19 1.8M
2023-06-15 36.53 37.09 36.30 36.97 0.9M
2023-06-14 36.99 37.17 36.19 36.76 0.9M
2023-06-13 36.40 36.90 36.02 36.46 1.4M
2023-06-12 36.42 36.45 35.19 36.31 1.0M
2023-06-09 35.61 36.39 35.54 36.15 1.3M
2023-06-08 34.83 35.79 34.55 35.39 1.0M
2023-06-07 36.17 36.95 34.33 34.73 1.5M
2023-06-06 35.08 36.38 34.86 36.12 1.7M
2023-06-05 34.71 35.25 33.69 35.03 1.1M
2023-06-02 34.94 35.34 34.61 34.99 0.9M
2023-06-01 34.44 34.87 34.10 34.75 1.4M
2023-05-31 33.84 34.95 33.79 34.87 4.6M
2023-05-30 33.96 34.54 33.43 34.05 1.5M
2023-05-26 32.74 33.89 32.64 33.39 1.2M
2023-05-25 32.99 33.22 32.75 32.81 1.7M
2023-05-24 31.17 32.33 31.10 32.27 1.4M
2023-05-23 31.29 32.39 31.21 31.46 1.1M
2023-05-22 30.26 32.25 30.26 31.58 1.6M
2023-05-19 29.99 30.22 29.59 30.18 0.8M
2023-05-18 28.66 29.98 28.66 29.82 1.3M
2023-05-17 28.05 28.99 28.05 28.64 0.9M
2023-05-16 28.29 28.42 27.93 28.03 1.0M
2023-05-15 28.26 29.10 27.78 28.37 1.3M
2023-05-12 30.02 30.30 27.97 28.25 1.8M
2023-05-11 29.37 30.61 28.47 29.73 3.1M
2023-05-10 27.54 28.15 26.95 27.89 1.4M
2023-05-09 27.00 27.60 26.95 27.05 1.0M
2023-05-08 26.85 27.36 26.69 27.17 0.9M
2023-05-05 26.78 27.28 26.62 26.89 0.7M
2023-05-04 26.67 27.32 26.49 26.66 1.2M
2023-05-03 27.32 27.48 26.52 26.59 1.4M
2023-05-02 28.00 28.25 26.86 27.22 3.5M
2023-05-01 29.32 29.70 28.89 28.91 1.2M
2023-04-28 29.73 30.01 28.85 29.42 1.2M
2023-04-27 29.89 30.10 29.57 29.94 0.9M
2023-04-26 29.55 30.12 29.39 29.62 0.7M
2023-04-25 30.03 30.06 29.03 29.19 1.3M
2023-04-24 30.53 30.82 30.14 30.25 0.6M
2023-04-21 30.36 30.67 30.28 30.50 0.6M
2023-04-20 30.27 30.63 30.13 30.27 0.8M
2023-04-19 30.39 30.87 30.10 30.50 0.9M
2023-04-18 30.87 30.98 30.23 30.64 0.8M
2023-04-17 30.24 30.72 30.10 30.57 0.6M
2023-04-14 30.31 30.66 30.03 30.24 0.7M
2023-04-13 30.36 30.90 30.03 30.74 0.9M
2023-04-12 30.71 31.31 30.19 30.27 1.4M
2023-04-11 30.39 30.86 30.12 30.13 1.0M
2023-04-10 30.71 30.78 30.14 30.63 0.9M
2023-04-06 30.09 30.86 29.75 30.82 0.6M
2023-04-05 30.81 30.90 29.72 30.42 1.7M
2023-04-04 31.05 31.19 30.54 30.95 0.9M
2023-04-03 29.94 31.03 29.69 30.94 1.3M
2023-03-31 29.16 30.37 29.09 30.15 1.1M
2023-03-30 29.17 29.35 28.97 29.06 0.9M
2023-03-29 28.86 29.29 28.47 28.98 1.1M
2023-03-28 28.75 29.18 28.50 28.72 1.2M
2023-03-27 29.20 29.38 28.38 28.75 1.2M
2023-03-24 28.86 29.50 28.67 29.25 4.7M
2023-03-23 28.41 29.48 28.36 28.88 1.7M
2023-03-22 28.24 28.79 27.56 28.01 2.0M
2023-03-21 25.85 27.29 25.85 27.20 1.1M
2023-03-20 25.24 25.80 25.13 25.62 0.9M
2023-03-17 25.53 25.69 24.94 25.30 1.6M
2023-03-16 24.59 25.67 24.27 25.57 0.9M
2023-03-15 25.00 25.06 24.39 24.60 0.8M
2023-03-14 24.86 25.32 24.56 25.23 1.5M
2023-03-13 24.26 25.00 23.42 24.33 1.3M
2023-03-10 25.41 25.58 24.15 24.66 2.0M
2023-03-09 26.52 26.86 25.24 25.52 1.3M
2023-03-08 26.31 26.62 25.79 26.45 1.2M
2023-03-07 26.86 26.93 26.05 26.36 2.5M
2023-03-06 26.65 26.98 25.81 26.75 6.7M
2023-03-03 27.27 28.11 27.27 27.71 1.0M
2023-03-02 28.28 28.50 26.83 27.26 3.3M
2023-03-01 26.44 26.59 25.68 26.01 1.2M
2023-02-28 26.31 26.84 26.03 26.27 0.9M
2023-02-27 26.58 26.85 26.33 26.46 0.9M
2023-02-24 26.01 26.53 25.59 26.37 0.7M
2023-02-23 27.30 27.30 26.46 26.48 0.7M
2023-02-22 27.69 27.81 26.92 27.05 1.0M
2023-02-21 26.82 27.44 26.70 27.36 0.7M
2023-02-17 27.54 27.54 26.93 27.38 0.6M
2023-02-16 27.62 28.09 27.37 27.68 0.6M
2023-02-15 27.34 28.63 27.14 28.32 1.5M
2023-02-14 27.10 28.19 26.85 27.41 1.0M
2023-02-13 27.68 27.95 27.21 27.37 0.9M
2023-02-10 27.02 27.55 26.95 27.45 0.9M
2023-02-09 28.13 28.79 27.31 27.34 0.7M
2023-02-08 28.29 28.60 27.67 27.85 0.7M
2023-02-07 27.73 28.53 27.43 28.46 0.7M
2023-02-06 27.28 28.37 27.28 27.84 1.1M
2023-02-03 27.08 28.50 27.02 27.69 1.7M
2023-02-02 27.87 28.89 27.63 28.14 2.7M
2023-02-01 27.21 27.36 26.33 27.20 1.9M
2023-01-31 26.93 27.39 26.65 27.19 2.3M
2023-01-30 27.40 28.45 26.75 26.95 17.7M
2023-01-27 27.49 28.01 27.24 27.60 3.2M
2023-01-26 27.43 28.31 27.06 27.57 5.2M
2023-01-25 24.26 25.47 23.66 25.44 0.9M
2023-01-24 23.96 25.13 23.96 24.74 0.6M
2023-01-23 23.57 24.34 23.36 24.28 0.7M
2023-01-20 23.07 23.70 22.90 23.50 0.6M
2023-01-19 22.99 23.34 22.75 22.89 0.4M
2023-01-18 23.91 24.38 23.06 23.12 0.7M
2023-01-17 23.62 23.82 22.91 23.68 0.9M
2023-01-13 23.70 23.97 23.34 23.61 0.7M
2023-01-12 23.63 23.95 23.35 23.93 0.5M
2023-01-11 24.59 25.55 23.28 23.60 1.5M
2023-01-10 23.62 24.52 23.41 24.51 0.9M
2023-01-09 22.47 23.21 22.33 22.91 1.1M
2023-01-06 22.05 22.11 20.38 22.02 1.6M
2023-01-05 22.03 22.30 21.62 21.99 1.3M
2023-01-04 21.90 22.76 21.74 22.25 1.0M
2023-01-03 22.22 22.59 21.16 21.78 0.7M