Mercados españoles cerrados

DHT Holdings, Inc. (DHT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,51+0,03 (+0,26%)
Al cierre: 04:00PM EDT
11,49 -0,02 (-0,17%)
Después del cierre: 07:12PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202411,5011,5811,4111,5111,511.513.000
25 abr 202411,2011,4811,2011,4811,481.020.000
24 abr 202411,3011,3711,2311,2811,281.165.600
23 abr 202411,1211,3711,0811,3311,331.209.300
22 abr 202411,2211,3011,0311,1911,19999.100
19 abr 202411,0711,3011,0411,2611,261.286.000
18 abr 202411,2811,3011,0211,0611,061.042.000
17 abr 202411,3011,4111,2311,2811,281.007.000
16 abr 202411,2011,2911,0211,2511,251.127.100
15 abr 202411,3911,5611,2311,2911,29812.100
12 abr 202411,6111,7111,3311,3711,371.999.300
11 abr 202411,6711,7511,5311,5611,561.271.400
10 abr 202411,3311,5411,2811,3911,391.940.900
09 abr 202411,6711,7411,3111,3711,371.180.400
08 abr 202411,6311,6611,4211,5111,51796.600
05 abr 202411,8711,9211,6411,6411,64947.500
04 abr 202411,8311,9611,8011,8111,811.165.700
03 abr 202411,6211,9011,6211,8811,881.437.200
02 abr 202411,7211,7211,5111,5811,581.251.400
01 abr 202411,5611,8411,5611,7611,762.323.800
28 mar 202411,4311,5111,3811,5011,501.463.400
27 mar 202411,3011,4211,3011,4211,421.330.900
26 mar 202411,3611,5411,3111,3411,341.261.800
25 mar 202411,2211,4811,1811,3711,371.395.000
22 mar 202411,4511,4611,1211,1511,152.064.400
21 mar 202411,4311,5311,1611,4411,443.509.500
20 mar 202410,9010,9910,7810,9310,932.138.400
19 mar 202411,0111,2411,0111,1111,111.660.700
18 mar 202411,1711,1710,9511,0911,091.439.500
15 mar 202411,2011,4211,1511,2211,222.796.400
14 mar 202410,7911,1810,7411,1711,171.550.600
13 mar 202410,8510,9410,7810,8110,811.328.400
12 mar 202410,8410,8910,7110,8210,821.491.900
11 mar 202411,0411,0910,8210,8610,861.574.100
08 mar 202411,1011,1811,0711,1011,10727.800
07 mar 202411,1511,2011,0511,0911,09835.000
06 mar 202411,2011,2811,0711,1111,111.359.600
05 mar 202411,1211,3411,1211,2111,211.985.000
04 mar 202411,0511,1310,8510,9710,972.485.500
01 mar 202410,8211,1210,8111,0111,011.695.700
29 feb 202410,7710,8710,6310,8210,821.749.600
28 feb 202410,7110,8810,6810,7610,761.113.300
27 feb 202410,7910,8010,6510,6910,691.113.400
26 feb 202410,7210,8710,6810,8110,811.586.100
23 feb 202410,8210,8410,6310,7510,75938.100
22 feb 202410,6910,9410,6410,9310,931.855.300
21 feb 202411,0111,1810,7910,8310,831.658.900
20 feb 202411,3111,3111,0011,0311,031.862.600
20 feb 20240.22 Dividendo
16 feb 202411,7311,9011,5211,5311,312.623.400
15 feb 202411,3011,7111,1911,6811,462.346.600
14 feb 202411,3911,4611,1511,3011,081.641.400
13 feb 202411,3711,3711,1311,3011,082.440.700
12 feb 202411,1311,3911,0711,3711,152.035.300
09 feb 202411,0311,1310,9311,0510,841.820.800
08 feb 202410,9611,1010,9010,9910,782.046.700
07 feb 202410,6111,1410,2011,0010,794.257.300
06 feb 202410,5110,6410,4410,5110,312.164.600
05 feb 202410,5810,6510,3910,5010,301.571.100
02 feb 202410,8010,8010,5510,5810,381.853.200
01 feb 202411,2511,3610,5410,8410,632.709.700
31 ene 202411,1811,2310,9811,1210,912.139.800
30 ene 202410,9511,3010,9511,2211,011.600.900
29 ene 202411,2211,2910,9610,9810,772.187.700
26 ene 202410,8011,1810,8011,1610,951.819.600
25 ene 202411,1011,1310,7610,8010,591.808.700
24 ene 202410,9711,1110,9511,0210,811.731.700
23 ene 202410,8010,8310,6310,7810,571.758.100
22 ene 202410,9411,1110,8310,8510,641.627.000
19 ene 202411,1111,1710,8910,9810,771.870.600
18 ene 202411,1411,1410,8911,0110,801.367.200
17 ene 202410,9511,2210,9111,0610,851.518.000
16 ene 202411,1511,2310,9611,0210,812.362.400
12 ene 202411,0111,3610,8910,9610,753.965.100
11 ene 202410,5310,7310,2910,7110,512.885.500
10 ene 202410,7010,7310,5310,5910,391.629.300
09 ene 202410,6710,7410,5010,6910,491.984.900
08 ene 202410,7310,8210,5010,6710,473.489.600
05 ene 202410,4010,9910,3810,9410,734.396.800
04 ene 202410,4010,7010,3010,3110,112.863.000
03 ene 202410,0110,3110,0010,2810,082.470.100
02 ene 202410,0010,109,8410,019,822.299.600
29 dic 20239,889,909,779,819,621.151.800
28 dic 20239,959,959,789,849,651.909.200
27 dic 202310,0910,189,9710,019,821.303.500
26 dic 202310,4110,4210,0410,169,971.672.500
22 dic 202310,4010,5210,4010,4910,291.534.400
21 dic 202310,2510,3910,2410,3210,121.343.300
20 dic 202310,4710,5010,1710,189,992.546.200
19 dic 202310,2810,5010,1810,4210,221.979.900
18 dic 202310,5010,5910,1610,2510,052.525.500
15 dic 20239,5310,259,4210,119,925.794.500
14 dic 20239,709,779,489,539,352.827.100
13 dic 20239,439,599,289,589,402.808.500
12 dic 20239,559,609,409,479,292.144.600
11 dic 20239,679,699,529,639,451.521.600
08 dic 20239,869,929,689,799,601.575.100
07 dic 20239,969,969,639,799,601.742.900
06 dic 20239,9310,169,879,929,731.962.500
05 dic 202310,1210,129,869,919,721.858.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...