DHT Holdings, Inc. (DHT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 12.68 | 12.79 | 12.66 | 12.71 | 12.71 | 1,484,233 |
| 20 may 2024 | 12.54 | 12.80 | 12.54 | 12.61 | 12.61 | 2,143,500 |
| 17 may 2024 | 12.66 | 12.67 | 12.41 | 12.49 | 12.49 | 1,411,900 |
| 16 may 2024 | 12.32 | 12.67 | 12.32 | 12.64 | 12.64 | 2,876,300 |
| 15 may 2024 | 11.96 | 12.45 | 11.88 | 12.28 | 12.28 | 3,440,100 |
| 14 may 2024 | 12.15 | 12.23 | 12.08 | 12.22 | 12.22 | 1,901,800 |
| 13 may 2024 | 12.29 | 12.34 | 12.12 | 12.15 | 12.15 | 1,792,800 |
| 10 may 2024 | 12.36 | 12.39 | 12.06 | 12.10 | 12.10 | 1,624,200 |
| 09 may 2024 | 12.04 | 12.27 | 12.04 | 12.10 | 12.10 | 2,372,000 |
| 08 may 2024 | 11.63 | 12.08 | 11.55 | 12.06 | 12.06 | 2,265,400 |
| 07 may 2024 | 11.56 | 11.69 | 11.48 | 11.64 | 11.64 | 1,228,700 |
| 06 may 2024 | 11.70 | 11.80 | 11.56 | 11.62 | 11.62 | 2,200,500 |
| 03 may 2024 | 11.78 | 11.81 | 11.53 | 11.63 | 11.63 | 1,682,500 |
| 02 may 2024 | 11.43 | 11.78 | 11.38 | 11.77 | 11.77 | 1,467,200 |
| 01 may 2024 | 11.45 | 11.50 | 11.30 | 11.39 | 11.39 | 1,303,600 |
| 30 abr 2024 | 11.47 | 11.56 | 11.35 | 11.42 | 11.42 | 1,179,000 |
| 29 abr 2024 | 11.51 | 11.56 | 11.43 | 11.50 | 11.50 | 997,100 |
| 26 abr 2024 | 11.50 | 11.58 | 11.41 | 11.51 | 11.51 | 1,513,000 |
| 25 abr 2024 | 11.20 | 11.48 | 11.20 | 11.48 | 11.48 | 1,020,000 |
| 24 abr 2024 | 11.30 | 11.37 | 11.23 | 11.28 | 11.28 | 1,165,600 |
| 23 abr 2024 | 11.12 | 11.37 | 11.08 | 11.33 | 11.33 | 1,209,300 |
| 22 abr 2024 | 11.22 | 11.30 | 11.03 | 11.19 | 11.19 | 999,100 |
| 19 abr 2024 | 11.07 | 11.30 | 11.04 | 11.26 | 11.26 | 1,286,000 |
| 18 abr 2024 | 11.28 | 11.30 | 11.02 | 11.06 | 11.06 | 1,042,000 |
| 17 abr 2024 | 11.30 | 11.41 | 11.23 | 11.28 | 11.28 | 1,007,000 |
| 16 abr 2024 | 11.20 | 11.29 | 11.02 | 11.25 | 11.25 | 1,127,100 |
| 15 abr 2024 | 11.39 | 11.56 | 11.23 | 11.29 | 11.29 | 812,100 |
| 12 abr 2024 | 11.61 | 11.71 | 11.33 | 11.37 | 11.37 | 1,999,300 |
| 11 abr 2024 | 11.67 | 11.75 | 11.53 | 11.56 | 11.56 | 1,271,400 |
| 10 abr 2024 | 11.33 | 11.54 | 11.28 | 11.39 | 11.39 | 1,940,900 |
| 09 abr 2024 | 11.67 | 11.74 | 11.31 | 11.37 | 11.37 | 1,180,400 |
| 08 abr 2024 | 11.63 | 11.66 | 11.42 | 11.51 | 11.51 | 796,600 |
| 05 abr 2024 | 11.87 | 11.92 | 11.64 | 11.64 | 11.64 | 947,500 |
| 04 abr 2024 | 11.83 | 11.96 | 11.80 | 11.81 | 11.81 | 1,165,700 |
| 03 abr 2024 | 11.62 | 11.90 | 11.62 | 11.88 | 11.88 | 1,437,200 |
| 02 abr 2024 | 11.72 | 11.72 | 11.51 | 11.58 | 11.58 | 1,251,400 |
| 01 abr 2024 | 11.56 | 11.84 | 11.56 | 11.76 | 11.76 | 2,323,800 |
| 28 mar 2024 | 11.43 | 11.51 | 11.38 | 11.50 | 11.50 | 1,463,400 |
| 27 mar 2024 | 11.30 | 11.42 | 11.30 | 11.42 | 11.42 | 1,330,900 |
| 26 mar 2024 | 11.36 | 11.54 | 11.31 | 11.34 | 11.34 | 1,261,800 |
| 25 mar 2024 | 11.22 | 11.48 | 11.18 | 11.37 | 11.37 | 1,395,000 |
| 22 mar 2024 | 11.45 | 11.46 | 11.12 | 11.15 | 11.15 | 2,064,400 |
| 21 mar 2024 | 11.43 | 11.53 | 11.16 | 11.44 | 11.44 | 3,509,500 |
| 20 mar 2024 | 10.90 | 10.99 | 10.78 | 10.93 | 10.93 | 2,138,400 |
| 19 mar 2024 | 11.01 | 11.24 | 11.01 | 11.11 | 11.11 | 1,660,700 |
| 18 mar 2024 | 11.17 | 11.17 | 10.95 | 11.09 | 11.09 | 1,439,500 |
| 15 mar 2024 | 11.20 | 11.42 | 11.15 | 11.22 | 11.22 | 2,796,400 |
| 14 mar 2024 | 10.79 | 11.18 | 10.74 | 11.17 | 11.17 | 1,550,600 |
| 13 mar 2024 | 10.85 | 10.94 | 10.78 | 10.81 | 10.81 | 1,328,400 |
| 12 mar 2024 | 10.84 | 10.89 | 10.71 | 10.82 | 10.82 | 1,491,900 |
| 11 mar 2024 | 11.04 | 11.09 | 10.82 | 10.86 | 10.86 | 1,574,100 |
| 08 mar 2024 | 11.10 | 11.18 | 11.07 | 11.10 | 11.10 | 727,800 |
| 07 mar 2024 | 11.15 | 11.20 | 11.05 | 11.09 | 11.09 | 835,000 |
| 06 mar 2024 | 11.20 | 11.28 | 11.07 | 11.11 | 11.11 | 1,359,600 |
| 05 mar 2024 | 11.12 | 11.34 | 11.12 | 11.21 | 11.21 | 1,985,000 |
| 04 mar 2024 | 11.05 | 11.13 | 10.85 | 10.97 | 10.97 | 2,485,500 |
| 01 mar 2024 | 10.82 | 11.12 | 10.81 | 11.01 | 11.01 | 1,695,700 |
| 29 feb 2024 | 10.77 | 10.87 | 10.63 | 10.82 | 10.82 | 1,749,600 |
| 28 feb 2024 | 10.71 | 10.88 | 10.68 | 10.76 | 10.76 | 1,113,300 |
| 27 feb 2024 | 10.79 | 10.80 | 10.65 | 10.69 | 10.69 | 1,113,400 |
| 26 feb 2024 | 10.72 | 10.87 | 10.68 | 10.81 | 10.81 | 1,586,100 |
| 23 feb 2024 | 10.82 | 10.84 | 10.63 | 10.75 | 10.75 | 938,100 |
| 22 feb 2024 | 10.69 | 10.94 | 10.64 | 10.93 | 10.93 | 1,855,300 |
| 21 feb 2024 | 11.01 | 11.18 | 10.79 | 10.83 | 10.83 | 1,658,900 |
| 20 feb 2024 | 11.31 | 11.31 | 11.00 | 11.03 | 11.03 | 1,862,600 |
| 20 feb 2024 | 0.22 Dividendo | |||||
| 16 feb 2024 | 11.73 | 11.90 | 11.52 | 11.53 | 11.31 | 2,623,400 |
| 15 feb 2024 | 11.30 | 11.71 | 11.19 | 11.68 | 11.46 | 2,346,600 |
| 14 feb 2024 | 11.39 | 11.46 | 11.15 | 11.30 | 11.08 | 1,641,400 |
| 13 feb 2024 | 11.37 | 11.37 | 11.13 | 11.30 | 11.08 | 2,440,700 |
| 12 feb 2024 | 11.13 | 11.39 | 11.07 | 11.37 | 11.15 | 2,035,300 |
| 09 feb 2024 | 11.03 | 11.13 | 10.93 | 11.05 | 10.84 | 1,820,800 |
| 08 feb 2024 | 10.96 | 11.10 | 10.90 | 10.99 | 10.78 | 2,046,700 |
| 07 feb 2024 | 10.61 | 11.14 | 10.20 | 11.00 | 10.79 | 4,257,300 |
| 06 feb 2024 | 10.51 | 10.64 | 10.44 | 10.51 | 10.31 | 2,164,600 |
| 05 feb 2024 | 10.58 | 10.65 | 10.39 | 10.50 | 10.30 | 1,571,100 |
| 02 feb 2024 | 10.80 | 10.80 | 10.55 | 10.58 | 10.38 | 1,853,200 |
| 01 feb 2024 | 11.25 | 11.36 | 10.54 | 10.84 | 10.63 | 2,709,700 |
| 31 ene 2024 | 11.18 | 11.23 | 10.98 | 11.12 | 10.91 | 2,139,800 |
| 30 ene 2024 | 10.95 | 11.30 | 10.95 | 11.22 | 11.01 | 1,600,900 |
| 29 ene 2024 | 11.22 | 11.29 | 10.96 | 10.98 | 10.77 | 2,187,700 |
| 26 ene 2024 | 10.80 | 11.18 | 10.80 | 11.16 | 10.95 | 1,819,600 |
| 25 ene 2024 | 11.10 | 11.13 | 10.76 | 10.80 | 10.59 | 1,808,700 |
| 24 ene 2024 | 10.97 | 11.11 | 10.95 | 11.02 | 10.81 | 1,731,700 |
| 23 ene 2024 | 10.80 | 10.83 | 10.63 | 10.78 | 10.57 | 1,758,100 |
| 22 ene 2024 | 10.94 | 11.11 | 10.83 | 10.85 | 10.64 | 1,627,000 |
| 19 ene 2024 | 11.11 | 11.17 | 10.89 | 10.98 | 10.77 | 1,870,600 |
| 18 ene 2024 | 11.14 | 11.14 | 10.89 | 11.01 | 10.80 | 1,367,200 |
| 17 ene 2024 | 10.95 | 11.22 | 10.91 | 11.06 | 10.85 | 1,518,000 |
| 16 ene 2024 | 11.15 | 11.23 | 10.96 | 11.02 | 10.81 | 2,362,400 |
| 12 ene 2024 | 11.01 | 11.36 | 10.89 | 10.96 | 10.75 | 3,965,100 |
| 11 ene 2024 | 10.53 | 10.73 | 10.29 | 10.71 | 10.51 | 2,885,500 |
| 10 ene 2024 | 10.70 | 10.73 | 10.53 | 10.59 | 10.39 | 1,629,300 |
| 09 ene 2024 | 10.67 | 10.74 | 10.50 | 10.69 | 10.49 | 1,984,900 |
| 08 ene 2024 | 10.73 | 10.82 | 10.50 | 10.67 | 10.47 | 3,489,600 |
| 05 ene 2024 | 10.40 | 10.99 | 10.38 | 10.94 | 10.73 | 4,396,800 |
| 04 ene 2024 | 10.40 | 10.70 | 10.30 | 10.31 | 10.11 | 2,863,000 |
| 03 ene 2024 | 10.01 | 10.31 | 10.00 | 10.28 | 10.08 | 2,470,100 |
| 02 ene 2024 | 10.00 | 10.10 | 9.84 | 10.01 | 9.82 | 2,299,600 |
| 29 dic 2023 | 9.88 | 9.90 | 9.77 | 9.81 | 9.62 | 1,151,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.