Mercados españoles cerrados en 7 hrs 44 min

Performance Shipping Inc. (PSHG)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2400-0,0800 (-3,45%)
Al cierre: 04:00PM EDT
2,2300 -0,01 (-0,45%)
Después del cierre: 07:44PM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 20242,34002,34002,20002,24002,2400116.100
05 jun 20242,27002,35002,24002,30002,3000109.600
04 jun 20242,37002,46002,22002,23002,2300141.900
03 jun 20242,45002,58002,35002,39002,3900324.800
31 may 20242,36002,43002,31002,40002,4000163.600
30 may 20242,36002,44002,29002,38002,3800152.000
29 may 20242,47002,49002,24002,31002,3100200.500
28 may 20242,20002,46002,20002,43002,4300379.200
24 may 20242,10002,24002,10002,20002,2000156.100
23 may 20242,13002,14002,07002,11002,110048.600
22 may 20242,15002,15002,11002,14002,140040.200
21 may 20242,15002,18002,14002,16002,1600139.900
20 may 20242,13002,17002,11002,15002,150047.100
17 may 20242,13002,17002,12002,15002,150059.600
16 may 20242,20002,20002,03002,13002,1300150.400
15 may 20242,19002,19002,14002,14002,140042.800
14 may 20242,13002,21002,13002,20002,200024.800
13 may 20242,18002,19002,13002,16002,160035.400
10 may 20242,24002,29002,12002,17002,1700145.400
09 may 20242,26002,32002,23002,27002,270068.000
08 may 20242,16002,27002,15002,26002,2600108.300
07 may 20242,19002,23002,13002,15002,150069.800
06 may 20242,23002,25002,16002,20002,200078.300
03 may 20242,22002,22002,09002,17002,170021.800
02 may 20242,11002,15002,10002,12002,120051.300
01 may 20242,14002,16002,09002,13002,130048.000
30 abr 20242,01002,15002,01002,15002,1500120.500
29 abr 20242,06002,07002,02002,05002,050050.000
26 abr 20242,06002,08001,98002,04002,040080.900
25 abr 20242,00002,06001,98002,04002,040030.600
24 abr 20242,07002,10001,99002,01002,010036.800
23 abr 20241,95002,06001,95002,05002,050052.900
22 abr 20241,99002,00001,92001,95001,950063.000
19 abr 20242,01002,03001,94001,98001,980064.100
18 abr 20242,10002,10001,90001,99001,9900116.100
17 abr 20242,19002,19002,08002,11002,110057.800
16 abr 20242,14002,19002,10002,16002,160093.700
15 abr 20242,30002,35002,13002,16002,1600236.800
12 abr 20242,25002,28002,17002,21002,210071.500
11 abr 20242,18002,28002,18002,26002,2600112.000
10 abr 20242,18002,23002,16002,23002,2300117.300
09 abr 20242,21002,21002,15002,19002,190060.000
08 abr 20242,15002,22002,15002,17002,1700141.500
05 abr 20242,20002,23002,02002,15002,1500114.500
04 abr 20242,07002,21002,04002,21002,2100245.700
03 abr 20241,95002,10001,91002,00002,0000238.300
02 abr 20241,88001,95001,87001,95001,9500108.300
01 abr 20241,89001,92001,85001,89001,890070.300
28 mar 20241,92001,93001,87001,89001,890048.200
27 mar 20241,90001,92001,86001,90001,900075.000
26 mar 20241,98001,98001,86001,88001,880057.800
25 mar 20241,90001,91001,85001,88001,880077.400
22 mar 20241,91001,93001,85001,87001,870069.800
21 mar 20241,87001,95001,87001,91001,910069.300
20 mar 20241,86001,90001,84001,89001,890076.700
19 mar 20241,85001,89001,83001,83001,8300131.600
18 mar 20241,93001,96001,85001,85001,850039.100
15 mar 20241,88001,91001,88001,88001,880023.500
14 mar 20241,96001,96001,90001,91001,9100100.400
13 mar 20241,93001,98001,93001,96001,9600121.800
12 mar 20241,88001,97001,85001,93001,9300176.000
11 mar 20241,90001,94001,80001,90001,9000141.300
08 mar 20241,88001,94001,87001,90001,9000124.400
07 mar 20241,85001,89001,77001,86001,8600177.900
06 mar 20241,77001,78001,75001,76001,760047.400
05 mar 20241,81001,82001,74001,79001,790071.500
04 mar 20241,86001,86001,75001,79001,790094.200
01 mar 20241,86001,89001,85001,86001,860044.700
29 feb 20241,85001,93001,85001,87001,870039.600
28 feb 20241,88001,91001,86001,88001,880030.400
27 feb 20241,90001,90001,87001,90001,900018.200
26 feb 20241,88001,95001,86001,90001,900050.400
23 feb 20241,90001,92001,83001,88001,880036.200
22 feb 20241,89001,92001,86001,88001,880046.700
21 feb 20241,89001,97001,85001,89001,890034.000
20 feb 20241,93001,94001,82001,88001,880039.900
16 feb 20241,98002,00001,91001,94001,940021.900
15 feb 20241,89002,00001,89001,96001,960097.300
14 feb 20241,84001,93001,79001,92001,920041.900
13 feb 20241,83001,85001,77001,84001,840050.700
12 feb 20241,78001,89001,78001,87001,870035.600
09 feb 20241,77001,78001,71001,78001,780036.500
08 feb 20241,74001,79001,70001,74001,740076.500
07 feb 20241,79001,80001,73001,77001,770064.800
06 feb 20241,84001,84001,76001,81001,810061.800
05 feb 20241,87001,87001,77001,78001,780082.000
02 feb 20241,86001,90001,80001,85001,850084.300
01 feb 20241,92001,95001,75001,86001,8600119.800
31 ene 20241,90001,95001,87001,88001,880084.500
30 ene 20242,01002,01001,85001,92001,9200125.100
29 ene 20242,02002,05001,95002,01002,010067.800
26 ene 20241,92002,09001,92001,96001,960059.200
25 ene 20241,98002,01001,92001,93001,9300103.900
24 ene 20242,00002,01001,93001,99001,990077.700
23 ene 20242,00002,01001,90001,96001,960068.700
22 ene 20242,04002,05001,96001,97001,9700130.400
19 ene 20241,98002,08001,98002,04002,040055.500
18 ene 20242,07002,09002,00002,03002,0300114.500
17 ene 20242,18002,18001,96002,09002,0900267.700
16 ene 20242,25002,27002,15002,16002,160073.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...