U.S. markets closed

BW LPG Limited (BWLP)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.41-0.25 (-1.34%)
Al cierre: 04:00PM EDT
18.55 +0.14 (+0.76%)
Fuera de horario: 04:53PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202418.6618.6918.2318.4118.41190,131
26 jun 202418.2518.6618.1518.6618.66180,000
25 jun 202417.8317.9917.6617.9117.9169,400
24 jun 202418.0018.1917.9618.1918.1998,900
21 jun 202418.0618.0617.8517.8817.8870,600
20 jun 202417.7517.9917.6217.7717.77170,600
18 jun 202417.5918.0717.5618.0118.01118,100
17 jun 202417.4517.5717.2717.3517.35147,200
14 jun 202416.9717.3716.7616.7616.76239,200
13 jun 202417.8017.8617.2317.2617.26194,200
12 jun 202418.5518.6318.0218.3218.32199,400
11 jun 202418.4818.4817.9417.9717.97311,900
10 jun 202418.8819.2018.7018.7418.74511,900
07 jun 202419.9220.7019.6920.6820.68377,200
07 jun 20241 Dividendo
06 jun 202420.0920.8419.6120.1719.17878,900
05 jun 202420.9921.5820.5721.5420.47294,800
04 jun 202421.1621.4520.9021.0319.99690,900
03 jun 202421.3721.8021.2021.6420.57625,400
31 may 202421.0022.3120.7021.9320.84596,100
30 may 202420.3521.9919.9121.6520.581,063,500
29 may 202418.1518.2817.9118.2617.3582,700
28 may 202418.2518.2717.9818.0317.1490,900
24 may 202417.6218.2517.5218.1717.27119,500
23 may 202416.9117.2116.9117.0816.2351,500
22 may 202416.9217.2216.8517.0516.2082,600
21 may 202416.8617.2116.6816.8816.04134,200
20 may 202417.6517.7517.1717.2316.38107,400
17 may 202417.3518.0017.1517.2716.41113,200
16 may 202416.7517.1616.7217.1516.30130,700
15 may 202416.5517.1016.3016.8316.0093,500
14 may 202416.2216.4416.1016.4115.6077,500
13 may 202416.3016.3115.9016.2215.42104,600
10 may 202416.1016.2515.9015.9615.1756,700
09 may 202415.7416.2515.7416.0015.2175,300
08 may 202415.7416.0915.5515.9215.1378,500
07 may 202415.4415.7215.3715.6914.9182,700
06 may 202415.3215.6715.3215.4414.6767,100
03 may 202414.9315.1114.7915.1014.35218,200
02 may 202414.6514.9514.5614.9314.19149,500
01 may 202414.9915.4014.8114.8514.11140,200
30 abr 202414.7915.0014.5814.6813.95147,000
29 abr 202414.6014.8014.2514.4013.69108,900
26 abr 202414.0014.0014.0014.0013.312,100
25 abr 202414.0914.1114.0014.0213.3327,100
24 abr 202414.0014.1614.0014.1513.4516,800
23 abr 202413.7514.2513.3314.2513.5413,700
22 abr 202413.4013.5113.3613.5112.841,400
19 abr 202413.2513.5013.2513.4012.746,200
18 abr 202413.4313.4312.5312.9912.3528,700
17 abr 202413.0613.2013.0513.2012.552,500
16 abr 202412.7512.7512.5012.5311.914,300
15 abr 202412.4512.5112.4512.5011.886,200
12 abr 202412.8512.8512.6912.6912.0610,900
11 abr 202412.7512.9512.7512.8712.235,300
10 abr 202412.3212.7012.2812.7012.073,400
09 abr 202412.7512.8612.5712.6512.0213,600
08 abr 202412.5512.6012.3512.5911.9710,400
05 abr 202412.3012.6512.2512.2511.656,600
04 abr 202412.4712.6512.2512.3011.697,800
03 abr 202412.2012.6012.2012.4711.8546,500
02 abr 202411.7011.8811.6911.8811.2913,600
01 abr 202411.6511.7111.1311.3210.7642,000
28 mar 202411.8012.3411.7512.0111.417,000
27 mar 202411.2311.4411.2311.4410.873,500
26 mar 202411.6011.7011.3711.6011.038,900
25 mar 202411.3811.4011.2711.3310.772,100
22 mar 202412.0312.0311.3811.3810.821,600
21 mar 202411.3811.5011.3111.3210.7610,300
20 mar 202411.5511.5511.1011.5010.934,800
19 mar 202411.5611.5611.5011.5510.986,200
18 mar 202411.9011.9011.4511.6511.0725,400
15 mar 202412.0612.2812.0012.1211.5222,200
14 mar 202412.1512.3011.7811.7811.202,100
13 mar 202412.3012.3012.1512.2111.602,400
12 mar 202412.1912.1911.7511.9011.3110,900
11 mar 202411.7511.7511.4511.5010.9311,900
08 mar 202411.7311.7511.5811.7511.171,100
07 mar 202411.3211.4211.3211.4210.85600
06 mar 202410.6010.9010.6010.8610.323,900
05 mar 202410.5511.0510.3211.0510.5057,200
05 mar 20240.9 Dividendo
04 mar 202411.7311.8011.5011.8010.3618,700
01 mar 202411.7412.0311.6811.8410.3948,000
29 feb 202411.8712.1111.6512.0110.5449,600
28 feb 202412.7812.8012.7812.8011.241,300
27 feb 202412.6512.8212.5712.8011.244,700
26 feb 202413.0313.3313.0313.2311.623,700
23 feb 202412.8512.9912.7812.9411.3611,200
22 feb 202413.1513.1512.9613.1211.526,800
21 feb 202413.3013.3013.3013.3011.685,500
20 feb 202412.4512.6012.4512.6011.068,700
16 feb 202412.3712.5912.3712.5311.0015,400
15 feb 202412.0112.3111.9312.3110.818,800
14 feb 202412.8012.9812.8012.9011.332,400
13 feb 202412.3512.4112.2512.2610.7637,700
12 feb 202412.6612.9012.6612.9011.332,000
09 feb 202412.2412.3112.2412.3110.81600
08 feb 202412.3512.3512.2412.2410.7512,200
07 feb 202412.2512.3412.2512.3410.8314,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...