Delek US Energy Inc (DK) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	77.83	78.35	75.05	76.59	-0.38%	1,869,200
2026-10-15	78.00	78.54	75.13	76.88	-2.65%	1,600,700
2026-10-14	81.09	81.58	77.91	78.97	-2.20%	1,459,700
2026-10-13	78.48	81.72	77.89	80.75	+4.42%	2,384,600
2026-10-12	76.00	78.10	75.38	77.33	+3.78%	1,504,200
2026-10-09	75.76	77.54	73.07	74.51	-2.73%	1,150,400
2026-10-08	76.79	77.27	75.13	76.60	+1.51%	1,797,300
2026-10-07	76.14	77.23	74.69	75.46	-0.28%	1,256,600
2026-10-06	74.50	76.48	73.36	75.67	+0.36%	1,435,800
2026-10-05	74.24	76.37	73.69	75.40	+1.63%	1,552,000
2026-10-02	73.27	75.54	72.02	74.19	-0.20%	1,735,500
2026-10-01	70.26	74.93	70.05	74.34	+4.16%	1,788,100
2026-09-30	69.38	73.40	68.57	71.37	+3.84%	2,030,300
2026-09-29	66.46	68.98	65.81	68.73	+1.87%	1,698,400
2026-09-28	67.41	68.10	66.05	67.47	-0.55%	2,475,100
2026-09-25	66.50	68.54	65.58	67.84	+1.39%	5,792,900
2026-09-24	68.45	69.31	66.55	66.91	-7.40%	5,354,400
2026-09-23	74.12	75.12	69.66	72.26	-1.47%	2,152,700
2026-09-22	71.96	76.32	71.57	73.34	-1.38%	1,986,400
2026-09-21	77.21	79.17	74.05	74.37	-4.80%	1,723,100
2026-09-18	81.82	82.27	77.32	78.12	-4.21%	11,554,200
2026-09-17	77.77	82.00	77.77	81.55	+3.02%	1,988,500
2026-09-16	76.50	80.15	76.50	79.16	+1.31%	1,839,000
2026-09-15	74.42	78.41	74.42	78.14	+4.93%	1,759,200
2026-09-14	77.76	79.15	73.38	74.47	-2.14%	2,380,400
2026-09-11	74.08	78.43	74.08	76.10	+1.62%	2,729,800
2026-09-10	77.15	77.80	74.25	74.89	-0.52%	2,058,600
2026-09-09	76.50	76.50	73.30	75.28	-0.52%	1,911,400
2026-09-08	75.53	77.13	75.04	75.67	+5.30%	3,183,500
2026-09-04	71.50	73.04	69.76	71.86	-0.75%	1,420,900
2026-09-03	72.21	72.48	69.14	72.40	+1.33%	1,601,600
2026-09-02	73.26	74.48	71.03	71.45	-2.58%	2,073,800
2026-09-01	76.98	77.40	70.12	73.34	-1.35%	2,004,600
2026-08-31	73.89	75.24	69.20	74.34	+2.89%	2,718,900
2026-08-28	70.80	73.39	70.50	72.25	+2.83%	1,246,500
2026-08-27	70.09	71.64	68.59	70.26	-0.82%	1,235,400
2026-08-26	66.58	71.83	66.08	70.84	+4.81%	1,718,600
2026-08-25	66.73	69.98	66.73	67.59	-0.72%	1,011,400
2026-08-24	70.30	71.23	66.07	68.08	-4.74%	1,718,100
2026-08-21	64.70	72.00	64.41	71.47	+11.60%	3,416,000
2026-08-20	67.95	68.13	63.13	64.04	-3.45%	1,538,900
2026-08-19	67.67	68.00	65.78	66.33	-2.77%	925,000
2026-08-18	68.21	68.38	65.67	68.22	+1.50%	1,478,300
2026-08-17	65.53	67.40	63.75	67.21	+2.66%	2,075,200
2026-08-14	68.42	68.47	65.24	65.47	-4.14%	1,048,800
2026-08-13	66.99	68.44	64.94	68.30	+1.61%	1,485,800
2026-08-12	63.70	67.27	63.70	67.22	+5.13%	1,111,300
2026-08-11	61.00	64.28	60.68	63.94	+5.15%	1,176,900
2026-08-10	59.40	61.54	59.40	60.81	+4.02%	1,285,500
2026-08-07	57.29	60.18	56.34	58.46	-0.39%	1,337,200
2026-08-06	61.74	61.79	58.57	58.69	-1.77%	1,279,900
2026-08-05	65.48	65.48	59.52	59.75	-9.74%	1,994,600
2026-08-04	64.31	67.68	63.19	66.20	+0.29%	1,457,822
2026-08-03	65.86	68.31	65.18	66.01	-2.74%	1,558,188
2026-07-31	68.48	68.78	66.88	67.87	+0.24%	1,030,335
2026-07-30	65.35	68.66	64.17	67.71	+4.30%	1,125,788
2026-07-29	64.38	65.81	63.98	64.92	+3.38%	1,152,470
2026-07-28	64.92	65.24	62.51	62.80	-2.55%	1,319,844
2026-07-27	60.43	64.51	60.07	64.44	+1.96%	1,131,313
2026-07-24	64.74	65.11	62.64	63.20	-2.44%	1,206,657
2026-07-23	68.10	68.10	64.53	64.78	-2.10%	1,146,479
2026-07-22	67.86	68.93	65.66	66.17	-1.52%	969,398
2026-07-21	66.00	67.31	65.10	67.19	+3.94%	1,241,174
2026-07-20	62.59	65.40	62.59	64.64	+2.20%	1,232,158
2026-07-17	63.22	64.09	61.89	63.25	+2.70%	1,482,197
2026-07-16	60.20	62.53	60.20	61.59	+3.30%	1,231,459
2026-07-15	60.61	60.79	57.85	59.62	-2.18%	1,434,343
2026-07-14	59.18	60.97	58.57	60.95	+5.07%	1,282,385
2026-07-13	57.03	58.59	56.69	58.01	+4.50%	1,017,642
2026-07-10	56.83	57.57	54.93	55.51	-1.03%	1,053,332
2026-07-09	55.86	56.47	55.31	56.09	+0.07%	997,348
2026-07-08	53.53	56.06	53.13	56.05	+7.13%	1,463,409
2026-07-07	53.23	53.49	51.43	52.32	-1.23%	830,128
2026-07-06	52.39	54.61	51.78	52.97	+0.68%	1,170,790
2026-07-02	53.71	54.16	51.63	52.61	-1.00%	1,138,263
2026-07-01	50.85	53.18	50.85	53.14	+4.59%	1,835,959
2026-06-30	52.02	53.31	50.58	50.81	-1.49%	1,277,220
2026-06-29	49.43	52.50	49.35	51.58	+7.86%	1,475,621
2026-06-26	46.63	47.87	46.47	47.82	+1.38%	2,149,006
2026-06-25	43.88	47.64	43.88	47.17	+6.21%	880,344
2026-06-24	42.33	44.44	41.75	44.41	+2.30%	886,957
2026-06-23	42.99	43.63	41.66	43.41	+1.24%	755,513
2026-06-22	40.89	43.04	40.89	42.88	+3.40%	1,413,512
2026-06-18	41.70	42.34	41.26	41.47	-2.05%	2,451,951
2026-06-17	44.49	44.49	42.26	42.34	-3.88%	1,022,272
2026-06-16	44.00	44.86	43.50	44.05	-1.52%	948,630
2026-06-15	44.35	45.24	43.25	44.73	-5.27%	1,225,970
2026-06-12	46.36	48.40	46.34	47.22	+0.32%	861,857
2026-06-11	48.96	49.35	46.93	47.07	-1.96%	932,177
2026-06-10	47.11	49.19	46.51	48.01	+3.14%	1,030,400
2026-06-09	49.01	49.01	45.54	46.55	-3.98%	921,111
2026-06-08	49.00	50.33	47.95	48.48	+0.41%	1,349,153
2026-06-05	47.36	49.21	46.83	48.28	+1.28%	1,340,028
2026-06-04	45.90	47.78	44.88	47.67	+1.04%	1,120,362
2026-06-03	47.19	48.93	46.40	47.18	+1.68%	1,184,024
2026-06-02	46.19	47.06	45.60	46.40	+0.96%	972,717
2026-06-01	44.98	46.78	44.53	45.96	+3.26%	656,580
2026-05-29	44.34	45.36	43.74	44.51	+0.27%	1,255,569
2026-05-28	43.83	45.24	43.19	44.39	+3.14%	766,799
2026-05-27	42.15	43.59	41.11	43.04	+0.68%	970,692
2026-05-26	42.78	44.42	42.12	42.75	-2.13%	843,972
2026-05-22	41.95	43.83	41.61	43.68	+3.75%	747,277
2026-05-21	45.24	45.41	41.83	42.10	-5.58%	1,096,910
2026-05-20	45.28	46.02	43.87	44.59	-2.09%	1,222,733
2026-05-19	45.60	46.29	44.38	45.54	+0.29%	1,330,312
2026-05-18	44.36	46.90	43.56	45.41	+1.34%	1,759,325
2026-05-15	44.12	45.39	43.63	44.81	+2.56%	1,146,661
2026-05-14	43.91	44.56	43.42	43.69	-0.43%	1,054,163
2026-05-13	47.07	47.07	43.40	43.88	-4.77%	1,438,237
2026-05-12	47.29	47.29	45.83	46.08	-1.58%	1,197,353
2026-05-11	46.50	47.24	46.07	46.82	+1.69%	1,538,435
2026-05-08	44.29	46.78	43.63	46.04	+3.00%	1,236,083
2026-05-07	43.74	44.97	43.00	44.70	-0.67%	1,557,669
2026-05-06	45.92	47.00	44.74	45.00	-8.24%	1,436,573
2026-05-05	47.61	49.50	47.50	49.04	+2.08%	1,395,166
2026-05-04	47.26	48.06	46.25	48.04	+2.80%	1,187,878
2026-05-01	45.95	47.21	45.17	46.73	+0.30%	1,204,576
2026-04-30	45.36	46.93	44.50	46.59	-0.17%	1,286,778
2026-04-29	43.53	47.27	43.19	46.67	+13.72%	2,769,437
2026-04-28	41.05	41.51	40.32	41.04	+1.46%	1,355,233
2026-04-27	40.07	41.56	40.07	40.45	+1.99%	1,372,734
2026-04-24	39.79	40.93	39.62	39.66	-0.40%	1,248,445
2026-04-23	39.44	40.28	38.99	39.82	+0.99%	852,263
2026-04-22	39.81	40.11	38.77	39.43	+1.02%	1,288,097
2026-04-21	38.22	39.37	37.87	39.03	+2.71%	1,501,010
2026-04-20	37.46	38.45	37.25	38.00	+2.07%	1,773,857
2026-04-17	39.96	39.96	37.02	37.23	-12.30%	1,879,237
2026-04-16	40.99	43.00	40.62	42.45	+3.74%	1,056,237
2026-04-15	39.22	40.98	38.74	40.92	+3.99%	996,757
2026-04-14	40.91	41.18	38.91	39.35	-4.23%	1,108,144
2026-04-13	41.36	42.99	40.75	41.09	-1.56%	1,266,900
2026-04-10	42.04	42.05	40.26	41.74	+1.53%	1,102,781
2026-04-09	43.26	43.59	40.70	41.11	-3.81%	1,036,283
2026-04-08	41.92	43.37	41.03	42.74	-4.28%	1,147,330
2026-04-07	45.47	46.27	44.39	44.65	-1.41%	751,052
2026-04-06	44.10	45.30	43.65	45.29	+0.60%	1,295,858
2026-04-02	45.84	46.47	43.90	45.02	+1.42%	1,003,653
2026-04-01	43.98	45.20	42.50	44.39	-1.51%	1,223,323
2026-03-31	45.91	47.10	44.05	45.07	-1.44%	1,309,867
2026-03-30	47.44	47.66	45.09	45.73	-3.58%	1,219,878
2026-03-27	46.66	48.32	45.74	47.43	+2.20%	1,476,994
2026-03-26	43.72	46.54	43.72	46.41	+4.55%	1,445,330
2026-03-25	45.38	46.01	44.20	44.39	-3.31%	1,113,116
2026-03-24	43.91	46.90	43.27	45.91	+8.30%	2,808,636
2026-03-23	42.55	44.46	42.09	42.39	-4.18%	1,687,866
2026-03-20	44.46	45.37	43.26	44.24	-0.81%	2,083,224
2026-03-19	46.00	46.80	44.23	44.60	-1.78%	2,155,983
2026-03-18	43.31	45.59	42.68	45.41	+7.25%	2,007,848
2026-03-17	42.52	43.23	41.44	42.34	+2.94%	1,237,299
2026-03-16	41.75	42.38	40.50	41.13	-1.41%	1,261,229
2026-03-13	41.66	42.31	41.11	41.72	-0.57%	889,670
2026-03-12	42.24	43.05	41.59	41.96	+0.19%	1,196,611
2026-03-11	41.37	42.56	40.88	41.88	+3.05%	1,173,805
2026-03-10	40.66	42.05	39.62	40.64	+1.27%	1,527,809
2026-03-09	42.00	42.58	39.80	40.13	-5.11%	2,553,594
2026-03-06	44.54	45.15	42.14	42.29	-5.58%	1,747,682
2026-03-05	44.00	45.74	43.95	44.79	+3.73%	2,755,011
2026-03-04	40.10	43.57	40.10	43.18	+5.50%	2,104,801
2026-03-03	41.41	42.36	39.42	40.93	-0.99%	2,298,886
2026-03-02	38.77	41.64	38.11	41.34	+8.48%	2,659,712
2026-02-27	36.40	38.80	34.85	38.11	+4.76%	2,905,758
2026-02-26	34.00	36.38	34.00	36.38	+8.50%	1,767,465
2026-02-25	34.23	34.99	32.91	33.53	-1.38%	825,370
2026-02-24	32.90	34.09	32.90	34.00	+2.26%	878,449
2026-02-23	34.98	35.15	32.50	33.25	-3.26%	983,439
2026-02-20	34.00	34.64	33.48	34.37	+0.44%	933,033
2026-02-19	34.58	34.66	32.92	34.22	-1.13%	1,004,404
2026-02-18	35.66	35.91	34.08	34.61	-1.14%	2,210,496
2026-02-17	34.93	35.49	33.76	35.01	+1.60%	2,194,574
2026-02-13	32.75	35.06	32.75	34.46	+4.36%	906,488
2026-02-12	34.22	34.95	32.28	33.02	-4.35%	1,405,533
2026-02-11	34.50	34.91	33.33	34.52	+2.83%	1,069,655
2026-02-10	34.91	34.93	33.16	33.57	-4.11%	1,089,697
2026-02-09	35.09	35.79	34.89	35.01	-1.46%	1,929,375
2026-02-06	34.09	36.21	33.74	35.53	+4.68%	1,843,726
2026-02-05	32.17	34.35	32.17	33.94	+3.76%	2,809,414
2026-02-04	31.12	33.11	30.82	32.71	+6.03%	2,112,208
2026-02-03	28.81	30.86	27.86	30.85	+6.67%	1,466,138
2026-02-02	28.44	29.52	28.03	28.92	-2.00%	1,325,482
2026-01-30	28.64	29.52	28.41	29.51	+1.97%	1,490,972
2026-01-29	29.47	30.36	28.82	28.94	+0.94%	1,167,066
2026-01-28	28.62	28.71	27.88	28.67	+1.63%	1,170,055
2026-01-27	27.97	28.35	27.50	28.21	+1.88%	661,407
2026-01-26	28.68	28.68	27.30	27.69	-1.88%	938,735
2026-01-23	28.18	29.59	28.08	28.22	+0.79%	1,135,290
2026-01-22	28.21	29.28	27.91	28.00	-0.74%	1,319,616
2026-01-21	27.32	28.72	27.03	28.21	+5.73%	1,843,943
2026-01-20	27.51	27.95	25.85	26.68	-3.58%	2,967,526
2026-01-16	28.81	29.04	27.53	27.67	-4.62%	1,650,547
2026-01-15	29.17	30.03	28.97	29.01	-3.78%	2,231,156
2026-01-14	29.61	31.00	29.00	30.15	+1.86%	1,875,157
2026-01-13	29.50	30.02	29.02	29.60	+0.30%	2,677,959
2026-01-12	30.26	30.55	29.25	29.51	-3.59%	1,200,900
2026-01-09	30.61	30.72	29.48	30.61	+0.39%	1,585,011
2026-01-08	29.53	30.91	28.59	30.49	+4.27%	1,520,280
2026-01-07	29.87	30.76	28.83	29.24	-0.44%	1,242,310
2026-01-06	30.49	30.77	29.25	29.37	-3.26%	1,154,633
2026-01-05	31.06	31.47	29.59	30.36	+1.95%	1,504,500
2026-01-02	29.65	30.27	29.40	29.78	+0.40%	692,876
2025-12-31	29.95	29.95	29.35	29.66	-0.87%	947,609
2025-12-30	30.13	30.41	29.78	29.92	-0.23%	594,161
2025-12-29	29.73	30.45	29.50	29.99	+1.25%	893,764
2025-12-26	29.51	30.12	29.32	29.62	-0.30%	758,559
2025-12-24	29.55	30.20	29.23	29.71	-0.30%	395,529
2025-12-23	30.13	30.25	29.28	29.80	-0.90%	901,228
2025-12-22	30.88	31.35	29.83	30.07	-2.02%	825,454
2025-12-19	30.95	31.63	30.54	30.69	-0.10%	2,524,472
2025-12-18	31.57	31.82	30.54	30.72	-2.57%	863,369
2025-12-17	31.69	32.15	30.65	31.53	-0.94%	1,440,686
2025-12-16	32.96	33.80	31.02	31.83	-6.33%	3,110,257
2025-12-15	34.00	34.16	33.37	33.98	-0.70%	1,254,062
2025-12-12	34.83	34.83	33.55	34.22	+0.06%	2,311,928
2025-12-11	33.91	34.75	33.30	34.20	-1.07%	2,019,863
2025-12-10	35.71	36.15	34.14	34.57	-3.81%	1,818,522
2025-12-09	35.67	36.49	35.50	35.94	+0.87%	745,751
2025-12-08	36.35	36.90	35.21	35.63	-2.14%	1,093,214
2025-12-05	37.72	37.95	36.34	36.41	-3.29%	1,029,685
2025-12-04	37.99	38.49	36.81	37.65	-1.26%	670,942
2025-12-03	39.00	39.25	37.27	38.13	-1.60%	933,034
2025-12-02	39.87	39.92	37.60	38.75	-2.59%	1,000,677
2025-12-01	38.55	40.55	38.55	39.78	+2.87%	894,976
2025-11-28	39.19	39.56	38.61	38.67	-0.57%	551,452
2025-11-26	38.47	39.31	38.21	38.89	+1.70%	825,704
2025-11-25	37.76	38.62	36.69	38.24	+0.50%	1,539,095
2025-11-24	38.13	38.48	36.97	38.05	-0.44%	1,428,772
2025-11-21	37.54	38.82	36.76	38.22	+1.87%	1,262,749
2025-11-20	40.21	41.13	37.52	37.52	-7.04%	1,357,275
2025-11-19	40.34	40.80	38.79	40.36	-3.03%	1,135,035
2025-11-18	40.19	41.74	39.49	41.62	+4.15%	1,239,189
2025-11-17	40.50	42.04	39.65	39.96	-1.77%	1,861,927
2025-11-14	38.75	41.49	37.79	40.68	+3.35%	1,338,524
2025-11-13	40.43	41.41	39.13	39.36	-3.65%	1,972,021
2025-11-12	41.40	41.85	40.21	40.85	-2.04%	1,922,867
2025-11-11	41.41	42.00	40.47	41.70	+0.48%	1,774,853
2025-11-10	41.58	42.89	40.04	41.50	+0.17%	2,701,760
2025-11-07	40.00	43.50	38.00	41.43	+5.66%	3,974,647
2025-11-06	38.93	41.17	38.92	39.21	+1.34%	2,324,727
2025-11-05	38.91	39.67	38.23	38.69	+0.47%	1,650,369
2025-11-04	37.21	38.92	35.30	38.51	-0.98%	1,321,735
2025-11-03	37.69	39.06	36.62	38.89	+2.99%	1,169,886
2025-10-31	38.29	38.55	37.31	37.76	-1.87%	1,367,120
2025-10-30	38.00	39.64	37.41	38.48	+0.71%	1,512,464
2025-10-29	37.72	39.28	36.98	38.21	+2.14%	1,340,146
2025-10-28	37.49	37.70	36.91	37.41	-1.16%	996,542
2025-10-27	37.84	38.01	37.01	37.85	+1.20%	745,100
2025-10-24	37.81	38.45	37.29	37.40	-0.43%	1,194,978
2025-10-23	36.34	38.28	36.21	37.56	+5.59%	1,958,406
2025-10-22	34.13	35.92	33.66	35.57	+5.61%	1,796,448
2025-10-21	34.25	34.44	33.13	33.68	-1.72%	1,242,367
2025-10-20	34.20	34.99	34.00	34.27	+0.91%	609,566

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+23.02%). Peor mes: Dic (-25.44%). Basado en 2 años de datos diarios (2025–2026).

Ene-2.05%
Feb+11.02%
Mar+2.35%
Abr-5.47%
May+18.92%
Jun+11.49%
Jul+15.33%
Ago+23.02%
Sep+0.71%
Oct+16.26%
Nov-0.57%
Dic-25.44%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Delek US Energy Inc (DK)?

76.59 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de DK?

Máximo de 82.27 y mínimo de 25.85 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Delek US Energy Inc?

Históricamente, el mes más fuerte de DK ha sido Ago (media +23.02%) y el más débil Dic (media -25.44%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.