U.S. markets closed

Danaos Corporation (DAC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
85.15-0.16 (-0.19%)
Al cierre: 04:00PM EDT
85.15 0.00 (0.00%)
Fuera de horario: 06:16PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202485.6186.3584.8485.1585.15118,300
16 may 202484.4785.7783.8685.3185.31105,800
15 may 202484.5285.0083.4884.3884.3886,800
14 may 202483.5084.6882.6584.5884.58120,200
13 may 202483.0083.8782.8183.2583.2581,100
10 may 202483.0084.8482.0582.8282.82190,300
09 may 202481.4782.9881.2482.9082.90121,600
08 may 202479.9681.1479.9681.1181.1194,300
07 may 202479.5580.1979.3780.1180.1178,200
06 may 202478.5080.1778.3078.9678.9697,800
03 may 202477.5478.8077.3778.5478.54124,100
02 may 202476.8877.2976.5076.5576.5553,400
01 may 202476.3576.7575.9076.3876.3854,200
30 abr 202476.6076.8475.6876.5176.5191,600
29 abr 202475.9777.2575.2577.0977.09112,600
26 abr 202474.3675.8074.3675.2175.2169,100
25 abr 202473.5874.4073.0673.9873.9839,200
24 abr 202474.6074.8673.6373.9173.9182,000
23 abr 202473.9074.9173.8974.3374.3390,000
22 abr 202472.9574.0072.7273.8973.8981,500
19 abr 202471.9672.9771.8572.9672.9684,200
18 abr 202472.5472.9271.7971.9671.9678,200
17 abr 202472.4772.8071.9272.0772.0774,200
16 abr 202472.3872.6571.3272.3272.3285,100
15 abr 202472.5873.2972.1572.3872.3878,400
12 abr 202473.6473.6472.1572.2672.2665,800
11 abr 202473.5974.9373.5373.6073.6064,300
10 abr 202473.2673.9672.7573.1473.14106,000
09 abr 202473.7773.7772.5773.3073.30100,900
08 abr 202473.6774.1573.3573.6773.6786,100
05 abr 202474.0074.0773.4073.9073.9062,800
04 abr 202474.7875.0273.7973.8973.8968,300
03 abr 202472.4975.4272.1074.6574.65212,700
02 abr 202472.7072.7071.9272.0472.0473,200
01 abr 202472.2072.9872.1572.4572.4554,500
28 mar 202472.9073.1072.0072.2072.2075,200
27 mar 202472.2772.7972.0472.5372.5354,500
26 mar 202471.8372.5971.5771.9771.9792,300
25 mar 202471.5572.2671.5572.0272.0273,600
22 mar 202471.7472.0771.3471.5571.5562,100
21 mar 202471.4372.2071.1871.8171.8195,100
20 mar 202469.8471.6469.3371.3071.30149,000
19 mar 202470.0070.2569.6370.1070.1074,400
18 mar 202470.0870.5369.4670.1570.1582,000
15 mar 202470.0470.8069.6870.1370.1396,900
14 mar 202470.3570.7469.8070.0470.0477,500
13 mar 202471.5771.6870.7070.8170.8174,000
12 mar 202470.7271.7770.5471.7471.7483,600
11 mar 202470.5770.6470.0370.4270.4276,900
08 mar 202471.1671.9370.4070.6070.60118,900
07 mar 202471.1571.9871.0971.4571.4580,300
06 mar 202469.6071.7569.6071.4371.43102,300
05 mar 202469.7471.1869.5369.6269.6297,700
04 mar 202472.4672.4669.6269.7569.75156,200
01 mar 202472.1772.8072.1472.4672.46131,400
29 feb 202472.1272.9471.6571.9571.9597,600
28 feb 202472.6673.5772.1172.2272.2256,700
27 feb 202471.9573.4471.9572.7872.7878,000
27 feb 20240.8 Dividendo
26 feb 202473.4673.4672.2572.7571.9572,500
23 feb 202472.5173.5372.0273.4072.5980,000
22 feb 202472.3072.8571.7572.3171.5196,000
21 feb 202471.1872.4970.4972.2871.49104,900
20 feb 202471.6471.6470.1070.8670.08120,800
16 feb 202472.0472.5071.2971.6770.88106,800
15 feb 202472.3672.8571.6672.0471.25128,700
14 feb 202472.6574.9572.0272.5771.77189,800
13 feb 202475.9976.4474.9775.4574.62110,400
12 feb 202474.9776.5074.9776.0675.2298,700
09 feb 202474.3174.4573.8374.3473.5257,200
08 feb 202474.3874.3872.7774.0173.20150,800
07 feb 202473.6575.3373.6575.2074.3784,500
06 feb 202474.5475.4673.8373.9373.12160,800
05 feb 202474.0574.8473.4974.3773.5563,400
02 feb 202475.9775.9774.2774.3073.4896,700
01 feb 202476.7777.4473.2775.6574.82175,800
31 ene 202478.0078.2576.2876.2875.4495,400
30 ene 202476.2077.9376.1977.7176.8696,200
29 ene 202477.3077.6476.1576.3975.5561,400
26 ene 202476.8677.2175.9377.1376.2875,900
25 ene 202477.2577.3575.7276.9776.1278,900
24 ene 202476.5978.0075.6577.0376.18111,400
23 ene 202475.3176.2675.1875.7874.9569,600
22 ene 202475.4576.1775.1775.3774.54148,800
19 ene 202476.6176.6975.5675.5874.75123,000
18 ene 202476.1576.7575.0076.6375.79130,900
17 ene 202475.9677.1575.7876.7875.9488,100
16 ene 202476.7177.0575.9176.5575.7171,600
12 ene 202477.8977.9175.6975.9975.15113,000
11 ene 202476.3276.5275.1576.1475.3094,400
10 ene 202476.8377.4576.0076.5075.66105,400
09 ene 202477.5277.8274.5176.5575.71209,200
08 ene 202478.4778.5876.2977.9577.09231,300
05 ene 202477.7880.3977.4279.3778.50238,800
04 ene 202477.0678.0176.7777.6176.76190,800
03 ene 202474.4076.6774.0376.3275.48138,700
02 ene 202474.1375.7574.0074.5173.69118,500
29 dic 202373.8174.1472.8474.0673.25153,300
28 dic 202373.8774.3773.3373.5272.7197,800
27 dic 202373.9274.3173.1273.7772.9667,500
*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...