Dycom Industries (DY)

DY
🏛️ Estados Unidos →
291.76
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 270.65 270.65 270.65 270.65 4.7K
09:35 271.62 271.62 271.61 271.61 1.4K
09:36 271.62 271.62 270.08 271.62 1.8K
09:38 271.62 272.80 271.62 272.19 1.0K
09:39 272.20 272.20 272.17 272.20 1.3K
09:40 272.63 272.63 271.95 271.95 2.6K
09:42 273.15 273.15 273.15 273.15 2.3K
09:43 272.86 272.86 272.86 272.86 0.1K
09:44 272.16 272.16 272.16 272.16 0.7K
09:45 272.68 272.78 272.64 272.64 3.7K
09:46 272.60 272.64 272.49 272.51 3.1K
09:47 272.12 272.12 271.39 271.39 2.3K
09:48 271.39 271.39 271.39 271.39 0.4K
09:49 271.43 271.62 271.43 271.56 1.3K
09:50 271.58 271.58 271.58 271.58 1.1K
09:51 271.96 272.46 271.96 272.27 1.9K
09:52 272.59 272.59 272.00 272.00 6.2K
09:53 271.80 272.08 271.80 272.08 11.5K
09:54 272.27 272.27 272.27 272.27 1.8K
09:55 272.57 272.57 272.57 272.57 2.2K
09:56 272.00 272.00 272.00 272.00 1.9K
09:57 272.00 272.00 271.52 271.52 10.9K
09:58 271.53 272.00 271.53 272.00 2.0K
09:59 271.85 271.85 271.76 271.76 0.3K
10:00 271.77 272.25 271.77 272.25 8.3K
10:01 272.00 272.33 272.00 272.23 1.9K
10:02 272.15 272.34 272.15 272.34 1.9K
10:04 272.38 272.38 272.38 272.38 0.3K
10:05 272.25 272.39 272.25 272.39 0.8K
10:06 272.39 272.96 272.39 272.96 3.0K
10:07 272.90 272.90 272.90 272.90 1.4K
10:08 272.99 273.15 272.59 272.59 4.0K
10:10 272.57 272.57 272.57 272.57 0.5K
10:11 273.00 273.00 273.00 273.00 1.6K
10:12 273.50 273.50 273.50 273.50 1.1K
10:14 272.99 272.99 272.99 272.99 0.3K
10:15 273.72 273.72 273.72 273.72 1.1K
10:17 273.75 273.75 273.75 273.75 0.3K
10:18 273.75 273.75 273.74 273.74 1.8K
10:19 273.69 273.69 273.69 273.69 0.8K
10:21 273.53 273.53 272.93 272.93 1.7K
10:22 272.85 272.85 272.85 272.85 1.4K
10:23 273.00 273.00 272.98 272.98 2.2K
10:24 272.85 272.85 272.85 272.85 0.4K
10:26 272.95 272.95 272.95 272.95 0.5K
10:27 272.89 272.89 272.78 272.77 1.2K
10:28 272.88 273.18 272.75 273.18 1.3K
10:29 272.67 272.67 272.67 272.67 1.3K
10:32 272.86 272.86 272.44 272.44 0.9K
10:33 272.53 272.53 272.53 272.53 1.3K
10:34 272.30 272.30 272.30 272.30 3.8K
10:35 272.47 272.47 272.47 272.47 0.6K
10:36 272.70 272.70 272.31 272.31 0.9K
10:37 272.54 272.54 272.54 272.54 0.7K
10:38 272.45 272.45 272.45 272.45 0.6K
10:40 272.45 272.45 272.45 272.45 1.4K
10:44 272.53 272.74 272.50 272.74 2.3K
10:45 272.98 272.98 272.68 272.97 7.7K
10:47 272.90 272.90 272.90 272.90 2.9K
10:50 272.81 273.14 272.80 272.80 4.3K
10:52 273.09 273.09 273.09 273.09 0.7K
10:53 273.09 273.09 273.09 273.09 1.1K
10:55 273.07 273.07 273.00 273.00 3.1K
10:56 273.05 273.05 273.05 273.05 0.2K
10:57 272.99 272.99 272.99 272.99 1.3K
10:58 273.43 273.43 273.20 273.20 1.4K
11:00 273.12 273.35 273.11 273.35 1.0K
11:02 272.97 272.97 272.97 272.97 2.1K
11:03 273.12 273.12 273.12 273.12 0.4K
11:05 272.98 272.98 272.98 272.98 1.3K
11:09 273.00 273.00 273.00 273.00 3.7K
11:10 272.70 272.70 272.70 272.70 1.3K
11:12 272.45 272.46 272.45 272.46 1.0K
11:14 272.92 272.92 272.92 272.92 1.2K
11:16 273.01 273.01 273.01 273.01 0.7K
11:17 273.01 273.08 273.01 273.08 2.5K
11:20 273.07 273.07 273.07 273.07 0.6K
11:21 273.44 273.44 273.44 273.44 1.1K
11:22 273.65 273.65 273.65 273.65 0.1K
11:23 273.62 273.65 273.62 273.65 2.4K
11:24 273.65 273.65 273.65 273.65 1.7K
11:27 273.67 273.67 273.67 273.67 0.2K
11:28 273.67 273.67 273.61 273.61 0.5K
11:29 273.64 273.64 273.64 273.64 0.7K
11:31 274.20 274.21 274.20 274.21 9.2K
11:32 274.21 274.28 274.21 274.27 0.9K
11:35 273.99 273.99 273.99 273.99 0.7K
11:36 273.84 273.84 273.84 273.84 1.5K
11:39 274.25 274.25 274.25 274.25 1.1K
11:42 274.24 274.35 274.24 274.35 0.9K
11:44 274.54 274.54 274.54 274.54 0.9K
11:46 274.63 274.63 274.63 274.63 0.9K
11:49 274.66 274.66 274.66 274.66 0.6K
11:50 274.62 274.62 274.62 274.62 3.4K
11:52 274.75 274.75 274.75 274.75 0.9K
11:53 274.89 274.96 274.89 274.96 0.7K
11:54 274.93 274.93 274.68 274.68 0.6K
11:55 274.61 274.74 274.60 274.74 3.2K
11:56 274.74 274.74 274.74 274.74 0.6K
11:59 274.73 274.73 274.73 274.73 0.4K
12:00 274.75 274.75 274.75 274.75 0.6K
12:01 274.74 274.74 274.74 274.74 0.1K
12:02 274.74 274.74 274.74 274.74 1.4K
12:03 274.48 274.48 274.48 274.48 0.4K
12:04 274.43 274.43 274.43 274.43 0.2K
12:06 274.42 274.54 274.42 274.54 0.7K
12:08 274.67 274.67 274.67 274.67 0.3K
12:10 274.20 274.20 274.20 274.20 1.6K
12:11 274.25 274.25 274.23 274.23 0.4K
12:12 274.39 274.39 274.00 274.00 1.0K
12:14 273.57 273.57 273.57 273.57 0.4K
12:16 273.78 273.78 273.78 273.78 0.6K
12:19 273.44 273.50 273.44 273.50 0.6K
12:20 273.66 273.66 273.66 273.66 1.4K
12:24 273.39 273.50 273.37 273.43 3.9K
12:25 273.50 273.50 273.50 273.50 3.4K
12:27 273.52 273.52 273.52 273.52 0.3K
12:28 273.62 273.62 273.62 273.62 1.2K
12:32 273.25 273.46 273.25 273.46 0.8K
12:34 273.35 273.35 273.14 273.14 2.8K
12:36 273.51 273.51 273.51 273.51 0.6K
12:37 273.40 273.40 273.38 273.38 0.5K
12:38 273.44 273.44 273.44 273.44 1.8K
12:41 272.94 272.94 272.94 272.94 0.4K
12:43 272.85 272.85 272.85 272.85 0.9K
12:44 272.79 272.79 272.79 272.79 0.2K
12:45 272.74 272.75 272.74 272.75 2.6K
12:48 272.43 272.43 272.43 272.43 0.9K
12:52 272.35 272.55 272.35 272.55 4.7K
12:53 272.54 272.62 272.54 272.62 3.0K
12:54 272.41 272.41 272.36 272.36 2.6K
12:55 272.62 272.62 272.62 272.62 0.4K
12:56 272.62 272.62 272.62 272.62 1.2K
12:58 272.45 272.45 272.45 272.45 1.4K
13:00 272.39 272.39 272.08 272.13 3.6K
13:01 271.90 272.15 271.90 271.92 1.4K
13:03 271.75 271.75 271.60 271.60 1.3K
13:04 271.56 271.56 271.56 271.56 0.8K
13:06 271.26 271.26 271.18 271.18 1.3K
13:07 270.56 270.63 270.56 270.63 6.8K
13:08 270.55 270.65 270.48 270.56 1.6K
13:09 270.60 270.60 270.36 270.39 6.1K
13:10 269.63 269.63 269.63 269.63 0.6K
13:11 269.60 269.64 269.60 269.63 0.6K
13:12 269.91 269.91 269.91 269.91 1.2K
13:14 270.00 270.12 270.00 270.00 1.2K
13:15 270.50 270.50 269.89 269.89 6.8K
13:16 269.72 269.72 269.72 269.72 0.4K
13:17 269.47 269.47 269.47 269.47 0.2K
13:18 269.14 269.14 268.65 268.87 1.9K
13:19 268.79 269.08 268.43 269.08 6.0K
13:20 269.25 269.25 269.25 269.25 1.4K
13:22 269.09 269.09 269.09 269.09 1.6K
13:24 269.00 269.00 268.77 268.77 0.5K
13:25 268.90 268.90 268.82 268.88 0.9K
13:26 269.10 269.54 269.10 269.54 4.0K
13:27 269.33 269.64 269.27 269.44 5.5K
13:28 270.19 270.19 269.85 269.85 1.5K
13:29 269.68 269.68 269.64 269.64 2.5K
13:31 269.95 269.95 269.79 269.79 0.7K
13:32 269.67 269.89 269.67 269.89 1.2K
13:33 269.44 269.44 269.44 269.44 1.7K
13:34 270.00 270.00 270.00 270.00 3.2K
13:35 270.05 270.05 269.92 269.92 2.6K
13:36 270.12 270.26 270.12 270.26 4.9K
13:37 270.04 270.26 270.04 270.26 2.3K
13:38 270.63 270.63 270.63 270.63 0.2K
13:39 270.15 270.15 269.92 270.03 3.8K
13:40 270.06 270.06 269.75 269.75 3.6K
13:41 269.81 269.81 269.81 269.81 1.3K
13:42 270.00 270.00 270.00 270.00 0.4K
13:43 270.00 270.00 270.00 270.00 1.1K
13:44 270.07 270.11 270.07 270.11 7.0K
13:46 270.42 270.42 270.32 270.32 1.4K
13:47 270.01 270.01 270.01 270.01 0.4K
13:48 270.59 270.59 270.59 270.59 0.6K
13:49 270.02 270.02 270.02 270.02 1.0K
13:50 270.64 270.64 270.64 270.64 1.3K
13:52 270.52 270.52 270.52 270.52 1.2K
13:53 270.60 270.60 270.60 270.60 0.3K
13:54 270.71 270.71 270.40 270.40 3.4K
13:55 270.00 270.00 270.00 270.00 0.8K
13:56 270.27 270.27 270.27 270.27 0.3K
13:57 270.51 270.51 270.49 270.49 2.7K
13:58 270.50 270.50 270.50 270.50 1.2K
13:59 270.44 270.44 270.03 270.03 1.2K
14:00 270.22 270.22 269.93 269.94 2.8K
14:01 269.96 270.17 269.80 269.80 8.1K
14:03 270.00 270.22 270.00 270.14 3.1K
14:04 270.14 270.14 270.14 270.14 0.5K
14:06 270.25 270.25 270.25 270.25 0.8K
14:07 270.34 271.03 270.34 271.03 6.7K
14:08 271.17 271.17 270.94 271.07 5.0K
14:09 270.90 270.90 270.90 270.90 0.2K
14:10 270.90 270.90 270.69 270.69 1.7K
14:11 270.58 270.58 270.58 270.58 0.4K
14:12 270.46 270.59 270.46 270.53 1.1K
14:13 270.34 270.34 270.34 270.34 1.0K
14:14 270.24 270.24 270.24 270.24 2.9K
14:16 270.97 270.97 270.97 270.97 0.5K
14:17 271.14 271.14 271.14 271.14 0.3K
14:18 271.23 271.23 271.23 271.23 0.8K
14:20 271.20 271.29 271.19 271.29 3.2K
14:21 271.19 271.19 271.19 271.19 1.9K
14:24 271.18 271.30 271.18 271.18 1.3K
14:25 271.20 271.47 271.20 271.44 4.0K
14:26 271.52 271.52 271.24 271.24 1.0K
14:27 271.15 271.15 271.15 271.15 0.4K
14:28 271.21 271.21 271.21 271.21 1.1K
14:30 270.94 270.98 270.94 270.98 1.1K
14:31 271.00 271.00 270.81 270.81 2.9K
14:32 270.83 270.90 270.83 270.90 0.6K
14:33 270.99 270.99 270.99 270.99 0.8K
14:34 270.99 271.02 270.99 271.02 5.7K
14:35 271.05 271.05 271.05 271.05 0.3K
14:36 271.28 271.49 271.28 271.49 1.5K
14:37 271.64 271.64 271.64 271.64 0.6K
14:38 271.61 271.61 271.61 271.61 1.4K
14:40 271.43 271.43 271.43 271.43 1.5K
14:43 271.65 271.97 271.65 271.97 8.1K
14:44 272.06 272.06 272.06 272.06 1.3K
14:45 271.70 271.70 271.61 271.61 2.0K
14:46 271.49 271.55 271.32 271.50 6.4K
14:47 271.50 271.56 271.46 271.46 2.5K
14:48 271.60 271.60 271.60 271.60 0.5K
14:49 271.32 271.36 271.13 271.13 2.6K
14:50 271.10 271.10 271.10 271.10 1.7K
14:52 271.44 271.44 270.99 270.99 4.2K
14:54 271.22 271.22 271.22 271.21 0.6K
14:56 271.21 271.32 271.21 271.21 1.7K
14:57 271.31 271.31 271.31 271.31 1.1K
14:58 271.35 271.35 271.23 271.23 0.9K
14:59 271.22 271.23 271.22 271.23 0.4K
15:00 271.23 271.23 271.09 271.09 2.2K
15:01 271.00 271.00 270.79 270.79 3.8K
15:02 270.83 270.83 270.83 270.83 0.5K
15:04 270.80 270.80 270.80 270.80 1.1K
15:06 270.61 271.16 270.61 271.16 11.6K
15:07 271.30 271.31 271.30 271.31 2.4K
15:08 271.30 271.30 271.14 271.24 4.7K
15:09 271.20 271.31 271.20 271.31 2.6K
15:10 271.43 271.46 271.43 271.46 2.5K
15:11 271.46 271.46 271.43 271.46 1.5K
15:12 271.50 271.50 271.44 271.47 2.1K
15:14 271.60 271.60 271.49 271.49 0.8K
15:15 271.49 271.59 271.49 271.59 2.2K
15:16 271.61 271.63 271.34 271.34 0.5K
15:17 271.36 271.37 271.24 271.24 3.7K
15:18 271.37 271.37 271.24 271.24 0.8K
15:19 271.37 271.37 271.25 271.25 3.2K
15:20 271.23 271.48 271.23 271.48 2.0K
15:21 271.64 271.65 271.64 271.65 1.6K
15:22 271.65 271.65 271.65 271.65 0.8K
15:23 271.64 271.64 271.55 271.55 3.7K
15:24 271.49 271.49 271.49 271.49 0.8K
15:25 271.55 271.62 271.35 271.62 3.5K
15:27 271.68 271.68 271.42 271.42 4.4K
15:28 271.31 271.31 271.06 271.06 3.5K
15:29 271.21 271.21 271.07 271.07 3.2K
15:30 271.31 271.36 271.18 271.36 6.2K
15:31 271.21 271.21 271.02 271.02 3.7K
15:32 270.96 271.14 270.96 271.14 2.5K
15:33 271.18 271.18 270.93 270.93 4.6K
15:34 270.89 270.95 270.89 270.95 5.8K
15:35 270.96 270.96 270.85 270.85 3.0K
15:36 270.45 270.52 270.45 270.52 1.6K
15:37 270.62 270.62 270.57 270.57 0.6K
15:38 270.57 270.57 270.47 270.47 2.4K
15:39 270.36 270.36 270.27 270.27 1.7K
15:40 270.56 270.68 270.56 270.68 2.4K
15:41 270.63 270.63 270.35 270.45 2.5K
15:42 270.66 270.74 270.66 270.74 3.7K
15:43 270.38 270.38 270.38 270.38 1.8K
15:44 270.51 270.51 270.48 270.48 2.8K
15:45 270.40 270.57 270.40 270.52 2.5K
15:46 270.60 270.63 270.60 270.61 2.0K
15:47 270.49 270.53 270.39 270.52 6.5K
15:48 270.76 270.87 270.51 270.51 12.3K
15:49 270.26 270.43 270.17 270.43 4.4K
15:50 269.68 269.68 269.68 269.68 1.9K
15:52 269.77 269.77 269.56 269.70 4.1K
15:53 269.70 269.70 269.70 269.70 1.1K
15:54 269.58 269.75 269.55 269.55 5.0K
15:55 269.51 269.51 269.25 269.43 2.7K
15:56 269.29 269.43 269.29 269.42 15.7K
15:57 269.18 269.18 269.08 269.13 3.8K
15:58 269.13 269.31 269.13 269.27 13.3K
15:59 269.58 269.85 269.37 269.57 60.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles