Mercados españoles cerrados

Diana Shipping Inc. (DSX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,8900+0,0100 (+0,35%)
Al cierre: 04:00PM EDT
2,9000 +0,01 (+0,35%)
Después del cierre: 06:05PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242,87002,92002,87002,89002,8900464.200
27 mar 20242,90002,92002,87002,88002,8800376.100
26 mar 20242,90002,93002,88002,90002,9000430.000
25 mar 20242,93002,94002,87002,88002,8800703.300
22 mar 20242,96002,96002,93002,94002,9400276.800
21 mar 20242,95002,98002,95002,98002,9800532.600
20 mar 20242,95002,96002,90002,95002,9500384.300
19 mar 20242,96003,00002,95002,96002,9600254.400
18 mar 20242,98002,99002,93002,97002,9700551.600
15 mar 20243,00003,02002,97002,99002,9900770.300
14 mar 20243,00003,02002,96002,98002,9800935.000
13 mar 20243,06003,09003,00003,00003,00001.018.700
12 mar 20243,02003,09002,98003,07003,07001.058.000
11 mar 20243,01003,01002,97003,01003,0100460.300
08 mar 20242,98003,02002,98003,02003,0200843.500
07 mar 20242,92002,99002,92002,98002,9800483.500
06 mar 20242,92002,94002,87002,92002,9200595.400
05 mar 20242,90002,97002,86002,92002,9200651.900
04 mar 20243,05003,06002,89002,90002,90001.301.700
04 mar 20240.075 Dividendo
01 mar 20243,05003,14003,05003,10003,02501.785.400
29 feb 20243,06003,12003,00003,05002,9762913.100
28 feb 20243,06003,14003,04003,06002,98601.990.500
27 feb 20242,99003,08002,99003,04002,96651.175.400
26 feb 20242,96003,00002,91002,99002,9177733.100
23 feb 20242,86002,97002,82002,96002,8884951.500
22 feb 20242,92002,93002,88002,92002,8494740.200
21 feb 20242,88002,94002,86002,91002,8396584.000
20 feb 20242,87002,93002,85002,88002,8103464.400
16 feb 20242,91002,91002,85002,87002,8006568.700
15 feb 20242,86002,90002,82002,90002,8298439.000
14 feb 20242,86002,89002,81002,85002,7810729.700
13 feb 20242,95002,98002,85002,86002,7908833.900
12 feb 20242,92002,97002,91002,96002,8884357.500
09 feb 20242,96002,97002,91002,92002,8494450.500
08 feb 20242,89002,95002,88002,94002,8689443.500
07 feb 20242,96002,96002,90002,91002,8396428.800
06 feb 20242,90002,98002,88002,95002,8786547.400
05 feb 20242,91002,93002,81002,87002,8006787.600
02 feb 20242,94002,95002,86002,90002,8298671.900
01 feb 20243,01003,03002,91002,94002,8689874.200
31 ene 20243,06003,07003,00003,01002,9372461.700
30 ene 20243,05003,07003,02003,04002,9665562.300
29 ene 20243,06003,09003,02003,05002,9762533.400
26 ene 20243,03003,09003,02003,09003,0152527.000
25 ene 20243,05003,09002,99003,03002,9567870.900
24 ene 20243,02003,07003,00003,04002,96651.034.400
23 ene 20243,08003,11003,01003,02002,9469710.000
22 ene 20243,02003,11003,02003,10003,02501.079.000
19 ene 20243,06003,07003,01003,02002,9469472.300
18 ene 20243,04003,06003,01003,06002,9860579.800
17 ene 20242,99003,05002,96003,01002,9372731.100
16 ene 20243,04003,08002,98003,00002,9274770.600
12 ene 20243,03003,07002,99003,01002,9372588.200
11 ene 20243,03003,03002,98003,00002,9274637.900
10 ene 20243,07003,08003,01003,06002,9860645.200
09 ene 20243,08003,10003,02003,06002,9860763.600
08 ene 20243,18003,18003,06003,10003,02501.008.900
05 ene 20243,14003,21003,06003,20003,12261.626.200
04 ene 20243,11003,21003,09003,13003,05431.595.600
03 ene 20242,96003,12002,93003,07002,99571.304.200
02 ene 20242,97003,03002,93002,95002,8786919.700
29 dic 20233,00003,01002,93002,97002,8981797.800
28 dic 20233,03003,04002,99003,00002,9274704.300
27 dic 20233,03003,04003,01003,01002,9372529.200
26 dic 20233,05003,07003,01003,03002,9567471.100
22 dic 20232,96003,07002,96003,06002,98601.237.900
21 dic 20233,00003,00002,94002,98002,9079663.800
20 dic 20232,98003,03002,94002,96002,8884693.300
19 dic 20232,98003,04002,97002,98002,9079779.900
18 dic 20233,01003,09002,95003,00002,92741.120.400
15 dic 20232,96003,00002,89002,96002,88841.213.800
14 dic 20232,94002,97002,90002,95002,8786542.700
13 dic 20232,86002,92002,82002,91002,8396749.700
12 dic 20232,89002,97002,87002,91002,8396773.100
11 dic 20232,94002,98002,85002,88002,8103875.200
08 dic 20232,93002,98002,93002,95002,8786626.300
07 dic 20233,02003,04002,87002,95002,87861.707.200
06 dic 20233,20003,23003,01003,02002,94691.245.600
05 dic 20233,37003,38003,15003,18003,10311.334.900
04 dic 20233,46003,48003,36003,47003,3860707.600
01 dic 20233,43003,46003,42003,45003,3665710.200
30 nov 20233,41003,45003,41003,42003,3373407.900
29 nov 20233,38003,40003,36003,40003,3177506.900
28 nov 20233,34003,43003,32003,36003,2787704.000
27 nov 20233,30003,37003,30003,31003,2299737.800
24 nov 20233,28003,53003,27003,39003,30801.050.700
22 nov 20233,45003,49003,41003,44003,35681.233.700
21 nov 20233,48003,49003,40003,45003,3665989.200
20 nov 20233,50003,57003,43003,47003,3860911.200
17 nov 20233,45003,49003,39003,49003,4056595.500
16 nov 20233,30003,41003,28003,38003,2982704.500
15 nov 20233,13003,30003,13003,27003,1909803.000
14 nov 20233,06003,11003,03003,09003,0152476.300
13 nov 20233,08003,08003,01003,03002,9567336.300
10 nov 20233,06003,09003,03003,06002,9860378.100
09 nov 20233,08003,12003,07003,08003,0055346.800
08 nov 20233,18003,18003,07003,07002,9957434.200
07 nov 20233,23003,23003,18003,20003,1226300.500
06 nov 20233,27003,30003,20003,22003,1421279.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...