Deluxe Corporation (DLX) — 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	23.08	23.44	23.00	23.18	+1.27%	369,500
2026-10-15	22.95	23.22	22.83	22.89	+0.93%	379,400
2026-10-14	22.75	23.02	22.40	22.68	-1.82%	415,700
2026-10-13	23.10	23.40	22.63	23.10	+0.83%	326,100
2026-10-12	23.08	23.21	22.84	22.91	-0.99%	583,200
2026-10-09	23.05	23.26	22.85	23.14	+0.39%	518,200
2026-10-08	22.64	23.20	22.26	23.05	+3.04%	654,100
2026-10-07	22.50	22.70	22.31	22.37	-0.75%	874,500
2026-10-06	22.77	22.94	22.52	22.54	-0.57%	408,400
2026-10-05	22.70	23.11	22.33	22.67	+0.27%	577,000
2026-10-02	23.10	23.21	22.55	22.61	-1.44%	353,500
2026-10-01	23.52	23.52	22.79	22.94	-0.13%	355,500
2026-09-30	23.62	23.62	22.97	22.97	-2.26%	430,500
2026-09-29	24.42	24.50	23.09	23.50	-1.59%	494,100
2026-09-28	24.19	24.20	23.60	23.88	-1.85%	483,700
2026-09-25	24.37	24.50	24.09	24.33	+0.16%	415,300
2026-09-24	23.89	24.35	23.50	24.29	+1.72%	355,200
2026-09-23	23.69	24.02	23.60	23.88	+0.29%	427,200
2026-09-22	23.73	23.95	23.45	23.81	+1.54%	311,000
2026-09-21	23.39	23.81	23.37	23.45	+0.60%	416,300
2026-09-18	23.60	23.61	23.04	23.31	-2.55%	1,120,300
2026-09-17	23.97	24.23	23.64	23.92	+1.14%	390,000
2026-09-16	23.45	23.94	23.45	23.65	+0.38%	299,800
2026-09-15	23.57	23.72	23.42	23.56	-0.97%	329,600
2026-09-14	23.93	24.21	23.77	23.79	+0.72%	271,300
2026-09-11	23.89	24.04	23.55	23.62	-0.08%	360,900
2026-09-10	23.52	23.73	23.25	23.64	+0.60%	291,400
2026-09-09	23.40	23.82	23.28	23.50	+0.21%	433,800
2026-09-08	24.08	24.08	23.44	23.45	-3.46%	520,100
2026-09-04	24.03	24.30	23.84	24.29	-0.45%	819,800
2026-09-03	24.04	24.42	23.60	24.40	+2.61%	510,500
2026-09-02	22.90	23.95	22.89	23.78	+4.16%	474,749
2026-09-01	23.16	23.32	22.67	22.83	-1.17%	515,844
2026-08-31	23.50	23.53	22.92	23.10	-2.28%	391,043
2026-08-28	23.78	24.02	23.51	23.64	+0.25%	272,800
2026-08-27	23.50	23.96	23.45	23.58	-0.17%	305,600
2026-08-26	24.04	24.09	23.60	23.62	-1.30%	291,613
2026-08-25	24.08	24.14	23.76	23.93	-0.62%	332,401
2026-08-24	23.80	24.23	23.80	24.08	+1.99%	359,280
2026-08-21	23.91	24.00	23.57	23.61	-1.21%	927,990
2026-08-20	23.45	24.08	23.34	23.90	+1.27%	437,662
2026-08-19	23.60	23.98	23.58	23.60	+1.20%	538,850
2026-08-18	23.98	24.06	23.32	23.32	-3.91%	509,419
2026-08-17	23.95	24.31	23.55	24.27	+0.91%	544,849
2026-08-14	24.32	24.43	23.94	24.05	-0.78%	308,125
2026-08-13	23.95	24.39	23.80	24.24	+2.06%	429,825
2026-08-12	23.90	23.92	23.61	23.75	-0.38%	381,363
2026-08-11	24.34	24.95	23.83	23.84	-2.61%	419,931
2026-08-10	24.98	25.06	24.41	24.48	-2.12%	438,941
2026-08-07	26.11	26.43	24.80	25.01	-4.14%	550,113
2026-08-06	27.50	28.00	25.68	26.09	-1.99%	940,896
2026-08-05	27.16	27.16	26.50	26.62	-1.33%	357,590
2026-08-04	26.51	27.01	26.37	26.98	+0.75%	376,839
2026-08-03	26.41	27.09	26.21	26.78	+3.52%	372,162
2026-07-31	25.95	25.95	25.49	25.87	-0.42%	328,508
2026-07-30	27.05	27.20	25.92	25.98	-4.49%	481,165
2026-07-29	27.13	27.65	26.70	27.20	-0.11%	369,977
2026-07-28	27.26	27.88	27.12	27.23	+1.83%	370,949
2026-07-27	26.31	26.88	26.24	26.74	+2.77%	373,121
2026-07-24	25.74	26.38	25.71	26.02	+1.76%	229,170
2026-07-23	26.07	26.07	25.48	25.57	-2.07%	371,273
2026-07-22	26.07	26.11	25.72	26.11	+1.04%	266,544
2026-07-21	25.86	26.08	25.71	25.84	-1.00%	312,863
2026-07-20	25.93	26.32	25.66	26.10	+0.19%	278,322
2026-07-17	26.42	26.80	25.89	26.05	-1.92%	317,417
2026-07-16	25.67	26.75	25.67	26.56	+4.03%	440,986
2026-07-15	24.69	25.57	24.50	25.53	+3.65%	322,353
2026-07-14	25.15	25.15	24.38	24.63	-2.07%	347,376
2026-07-13	24.73	25.16	24.65	25.15	+2.61%	316,542
2026-07-10	24.48	24.59	24.07	24.51	+1.41%	271,215
2026-07-09	23.72	24.23	23.55	24.17	+1.21%	369,558
2026-07-08	24.14	24.14	23.61	23.88	-1.89%	469,904
2026-07-07	24.50	24.84	24.14	24.34	+0.83%	323,678
2026-07-06	24.44	24.75	23.77	24.14	-0.70%	416,260
2026-07-02	24.78	24.96	24.26	24.31	-1.26%	302,970
2026-07-01	23.99	24.81	23.99	24.62	+3.10%	398,570
2026-06-30	23.79	24.08	23.53	23.88	-0.50%	374,034
2026-06-29	23.70	24.13	23.18	24.00	+0.29%	461,366
2026-06-26	23.33	23.93	23.05	23.93	+2.84%	1,142,559
2026-06-25	23.50	23.63	23.11	23.27	-0.98%	296,200
2026-06-24	22.70	23.56	22.70	23.50	+3.75%	443,264
2026-06-23	22.37	22.65	21.95	22.65	+1.80%	433,852
2026-06-22	22.99	23.05	21.81	22.25	-3.01%	806,277
2026-06-18	23.60	24.31	22.68	22.94	-2.09%	1,122,647
2026-06-17	23.45	24.18	23.20	23.43	-0.55%	454,008
2026-06-16	23.14	23.61	22.97	23.56	+3.15%	384,190
2026-06-15	23.89	23.98	22.73	22.84	-3.99%	439,417
2026-06-12	23.31	23.93	23.17	23.79	+2.76%	235,977
2026-06-11	23.45	23.49	22.94	23.15	-0.64%	268,940
2026-06-10	23.26	23.57	23.12	23.30	+0.39%	317,036
2026-06-09	22.91	23.36	22.91	23.21	+2.07%	348,438
2026-06-08	23.52	23.93	22.71	22.74	-1.81%	338,658
2026-06-05	23.17	23.40	22.99	23.16	+1.05%	291,188
2026-06-04	23.09	23.47	22.85	22.92	+0.22%	479,759
2026-06-03	23.60	23.75	22.56	22.87	-3.91%	384,420
2026-06-02	24.19	24.29	23.60	23.80	-2.82%	386,353
2026-06-01	24.20	24.70	23.96	24.49	+0.82%	848,669
2026-05-29	24.18	24.32	24.03	24.29	+0.21%	402,906
2026-05-28	24.15	24.43	23.82	24.24	-0.33%	264,055
2026-05-27	24.03	24.59	23.99	24.32	+1.93%	363,739
2026-05-26	23.75	24.03	23.42	23.86	+0.55%	323,984
2026-05-22	23.63	24.07	23.34	23.73	+0.59%	457,220
2026-05-21	23.37	23.62	22.86	23.59	-0.34%	490,113
2026-05-20	23.39	23.72	23.10	23.67	+1.41%	332,642
2026-05-19	23.40	23.64	23.16	23.34	-2.18%	320,571
2026-05-18	23.26	24.14	23.16	23.86	+3.02%	472,676
2026-05-15	23.15	23.29	22.80	23.16	+0.04%	436,110
2026-05-14	23.15	23.48	22.33	23.15	+0.92%	852,539
2026-05-13	25.01	25.34	22.69	22.94	-9.36%	1,209,028
2026-05-12	25.95	26.09	25.21	25.31	-1.90%	605,876
2026-05-11	26.58	26.75	25.24	25.80	-2.93%	677,675
2026-05-08	26.85	26.85	25.80	26.58	-0.93%	609,607
2026-05-07	26.31	27.05	25.55	26.83	+2.33%	904,132
2026-05-06	30.66	30.91	25.15	26.22	-15.01%	1,183,764
2026-05-05	31.50	31.65	30.85	30.85	-1.06%	431,359
2026-05-04	31.64	32.07	31.07	31.18	-2.26%	355,249
2026-05-01	31.19	31.91	31.11	31.90	+2.41%	437,239
2026-04-30	30.24	31.53	30.24	31.15	+3.45%	751,229
2026-04-29	30.00	30.20	29.43	30.11	-0.07%	311,413
2026-04-28	30.73	30.99	30.11	30.13	-1.21%	260,242
2026-04-27	30.05	30.90	30.05	30.50	+0.56%	282,405
2026-04-24	30.10	30.49	29.88	30.33	+0.20%	265,447
2026-04-23	30.00	30.60	29.77	30.27	+0.77%	238,403
2026-04-22	30.23	30.46	29.82	30.04	-0.03%	301,623
2026-04-21	30.54	30.98	29.97	30.05	-1.67%	280,929
2026-04-20	30.42	30.75	30.29	30.56	-0.20%	269,279
2026-04-17	29.63	30.77	29.63	30.62	+4.86%	605,875
2026-04-16	28.85	29.32	28.85	29.20	+0.90%	300,108
2026-04-15	29.04	29.26	28.60	28.94	-0.65%	261,912
2026-04-14	28.80	29.37	28.57	29.13	+1.15%	327,212
2026-04-13	27.99	28.95	27.70	28.80	+2.45%	421,016
2026-04-10	28.20	28.44	27.85	28.11	-0.32%	309,462
2026-04-09	28.17	28.60	27.68	28.20	-0.63%	328,806
2026-04-08	28.48	28.99	28.29	28.38	+3.05%	736,002
2026-04-07	27.66	28.03	27.48	27.54	-0.47%	319,709
2026-04-06	27.52	27.86	27.44	27.67	+0.00%	273,668
2026-04-02	27.45	28.14	27.27	27.67	-0.86%	237,264
2026-04-01	27.62	28.46	27.54	27.91	+1.34%	524,471
2026-03-31	27.75	28.10	27.27	27.54	+0.66%	353,080
2026-03-30	27.29	27.58	27.07	27.36	+1.37%	319,800
2026-03-27	27.55	27.55	26.93	26.99	-2.56%	290,606
2026-03-26	27.54	28.06	27.54	27.70	-0.93%	244,344
2026-03-25	28.00	28.22	27.57	27.96	+1.01%	359,369
2026-03-24	26.93	27.81	26.93	27.68	+1.50%	312,095
2026-03-23	26.61	27.67	26.42	27.27	+5.05%	571,587
2026-03-20	26.23	26.29	25.65	25.96	-0.99%	994,819
2026-03-19	26.00	26.42	25.88	26.22	+0.00%	399,330
2026-03-18	26.70	26.79	26.19	26.22	-2.60%	469,357
2026-03-17	27.18	27.40	26.81	26.92	+0.30%	293,967
2026-03-16	27.01	27.24	26.80	26.84	+1.05%	287,529
2026-03-13	26.76	27.27	26.55	26.56	-0.30%	347,941
2026-03-12	27.03	27.35	26.61	26.64	-2.49%	488,859
2026-03-11	27.35	27.61	27.20	27.32	-0.55%	378,088
2026-03-10	27.67	28.09	27.30	27.47	-1.15%	389,036
2026-03-09	27.29	27.90	26.64	27.79	+0.62%	412,186
2026-03-06	27.55	27.64	26.98	27.62	-1.71%	262,733
2026-03-05	27.87	28.25	27.58	28.10	-0.11%	255,398
2026-03-04	28.10	28.30	27.64	28.13	+0.61%	287,889
2026-03-03	27.42	28.11	27.00	27.96	+0.43%	356,951
2026-03-02	27.20	27.95	27.00	27.84	+0.32%	297,410
2026-02-27	28.21	28.30	27.21	27.75	-2.53%	414,682
2026-02-26	27.84	28.57	27.50	28.47	+3.15%	428,907
2026-02-25	26.89	27.64	26.68	27.60	+2.76%	351,234
2026-02-24	26.48	27.18	26.32	26.86	+1.47%	439,504
2026-02-23	27.22	27.22	26.30	26.47	-2.79%	354,755
2026-02-20	27.08	27.50	26.70	27.23	-0.18%	464,923
2026-02-19	27.04	27.54	27.04	27.28	-0.15%	436,702
2026-02-18	26.70	27.44	26.70	27.32	+2.67%	380,251
2026-02-17	26.30	26.73	26.12	26.61	+1.53%	354,399
2026-02-13	25.89	26.48	25.80	26.21	+1.28%	494,616
2026-02-12	26.40	26.46	25.26	25.88	-1.48%	743,792
2026-02-11	27.31	27.64	26.16	26.27	-3.53%	398,962
2026-02-10	27.15	27.86	27.05	27.23	+0.41%	524,377
2026-02-09	27.21	27.36	26.72	27.12	-2.45%	473,101
2026-02-06	28.20	28.40	27.68	27.80	-0.50%	511,344
2026-02-05	28.16	28.60	27.72	27.94	-0.85%	822,557
2026-02-04	27.50	28.29	27.37	28.18	+3.00%	896,757
2026-02-03	27.79	27.89	26.76	27.36	-1.72%	631,392
2026-02-02	26.64	28.24	26.44	27.84	+5.45%	770,118
2026-01-30	26.96	27.19	25.88	26.40	-2.65%	1,161,486
2026-01-29	26.88	27.26	25.56	27.12	+13.47%	1,638,082
2026-01-28	24.65	24.81	23.89	23.90	-2.05%	907,005
2026-01-27	24.30	25.10	24.24	24.40	+0.54%	801,361
2026-01-26	24.38	24.57	24.09	24.27	+0.17%	427,712
2026-01-23	24.61	24.88	24.21	24.23	-2.30%	372,814
2026-01-22	24.54	25.10	24.50	24.80	+1.22%	392,572
2026-01-21	23.76	24.83	23.76	24.50	+3.55%	373,224
2026-01-20	24.11	24.11	23.39	23.66	-3.31%	506,336
2026-01-16	24.29	24.48	24.06	24.47	+0.49%	462,353
2026-01-15	23.77	24.47	23.77	24.35	+3.22%	468,302
2026-01-14	23.59	23.99	23.14	23.59	-0.25%	440,712
2026-01-13	23.62	23.76	23.25	23.65	+0.42%	537,397
2026-01-12	23.35	23.63	23.20	23.55	+0.34%	281,773
2026-01-09	23.22	23.64	22.89	23.47	+1.51%	221,539
2026-01-08	22.10	23.14	22.10	23.12	+4.24%	275,644
2026-01-07	22.36	22.36	21.93	22.18	+0.14%	382,063
2026-01-06	21.66	22.23	21.51	22.15	+1.84%	267,623
2026-01-05	22.05	22.55	21.66	21.75	-1.98%	349,409
2026-01-02	22.33	22.49	22.09	22.19	-0.63%	356,892
2025-12-31	22.69	22.96	22.25	22.33	-1.46%	265,446
2025-12-30	22.95	23.29	22.55	22.66	-1.26%	225,898
2025-12-29	22.72	23.01	22.52	22.95	+1.15%	273,054
2025-12-26	22.39	22.70	22.29	22.69	+1.66%	184,985
2025-12-24	22.15	22.43	22.10	22.32	+0.68%	125,192
2025-12-23	22.11	22.33	22.00	22.17	-0.27%	323,641
2025-12-22	22.35	22.71	22.15	22.23	-0.89%	423,551
2025-12-19	22.77	22.99	22.38	22.43	-2.39%	1,250,220
2025-12-18	23.22	23.55	22.88	22.98	-0.17%	410,322
2025-12-17	22.65	23.19	22.53	23.02	+1.28%	419,204
2025-12-16	22.33	22.91	22.30	22.73	+1.38%	347,305
2025-12-15	22.40	22.63	22.32	22.42	+0.58%	344,265
2025-12-12	22.34	22.45	21.98	22.29	-0.13%	292,496
2025-12-11	21.99	22.37	21.87	22.32	+1.73%	318,578
2025-12-10	21.44	22.10	21.29	21.94	+2.76%	298,619
2025-12-09	20.81	21.59	20.80	21.35	+1.91%	281,877
2025-12-08	21.10	21.36	20.82	20.95	+0.29%	301,768
2025-12-05	20.71	20.90	20.64	20.89	+1.21%	158,141
2025-12-04	20.87	21.05	20.52	20.64	-1.57%	193,896
2025-12-03	20.29	21.08	20.29	20.97	+2.89%	268,860
2025-12-02	20.27	20.57	19.93	20.38	+1.44%	228,343
2025-12-01	20.31	20.49	19.94	20.09	-1.13%	397,290
2025-11-28	20.37	20.47	20.23	20.32	-0.44%	104,784
2025-11-26	20.31	20.81	20.31	20.41	-0.34%	399,517
2025-11-25	19.99	20.66	19.86	20.48	+3.38%	347,739
2025-11-24	19.64	19.84	19.30	19.81	+0.71%	292,669
2025-11-21	18.93	19.82	18.93	19.67	+4.35%	342,292
2025-11-20	18.82	19.23	18.64	18.85	+1.18%	270,194
2025-11-19	18.91	18.92	18.56	18.63	-1.32%	379,406
2025-11-18	19.04	19.11	18.61	18.88	-0.79%	395,010
2025-11-17	19.75	19.85	19.00	19.03	-5.84%	243,159
2025-11-14	20.36	20.36	19.81	20.21	-1.13%	255,367
2025-11-13	20.60	20.84	20.21	20.44	-1.40%	282,646
2025-11-12	20.63	21.11	20.63	20.73	+0.48%	399,122
2025-11-11	20.95	21.04	20.59	20.63	-1.10%	256,342
2025-11-10	20.92	21.07	20.51	20.86	+0.77%	319,649
2025-11-07	20.57	20.71	19.87	20.70	-0.24%	505,777
2025-11-06	19.49	22.40	19.39	20.75	+14.07%	941,908
2025-11-05	18.39	18.60	18.15	18.19	-0.22%	396,069
2025-11-04	18.07	18.45	17.96	18.23	+0.77%	261,400
2025-11-03	18.07	18.18	17.76	18.09	-0.11%	350,368
2025-10-31	18.07	18.14	17.78	18.11	-0.33%	444,540
2025-10-30	18.05	18.32	17.94	18.17	-0.82%	359,283
2025-10-29	18.94	18.94	18.15	18.32	-4.03%	284,955
2025-10-28	18.96	19.12	18.79	19.09	+1.11%	178,298
2025-10-27	19.52	19.52	18.87	18.88	-2.33%	237,406
2025-10-24	19.33	19.45	19.20	19.33	+1.36%	210,047
2025-10-23	18.84	19.24	18.81	19.07	+1.17%	271,700
2025-10-22	18.73	18.92	18.59	18.85	+0.53%	234,741
2025-10-21	18.44	18.91	18.33	18.75	+1.79%	148,348
2025-10-20	18.18	18.46	18.14	18.42	+1.94%	205,538

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

Rentabilidad estacional

Mejor mes histórico: Nov (+12.33%). Peor mes: Feb (-14.08%). Basado en 2 años de datos diarios (2025–2026).

Ene+11.09%
Feb-14.08%
Mar-0.54%
Abr+1.83%
May-13.56%
Jun+5.01%
Jul+1.89%
Ago+6.18%
Sep+0.26%
Oct-7.08%
Nov+12.33%
Dic+11.15%

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

Respuestas rápidas

¿Cuál es el último cierre de Deluxe Corporation (DLX)?

23.18 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 DLX?

Máximo de 32.07 y mínimo de 17.76 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Deluxe Corporation?

Históricamente, el mes más fuerte de DLX ha sido Nov (media +12.33%) y el más débil Feb (media -14.08%), 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.