U.S. markets open in 3 hours 17 minutes
F S&P 500
5,111.00 +19.50 (+0.38%) F Dow Jones
38,689.00 +307.00 (+0.80%) F Nasdaq
17,767.75 +118.00 (+0.67%) E-mini Russell 2000 Index Futur
2,025.30 -1.90 (-0.09%) Petróleo
78.86 -0.09 (-0.11%) Oro
2,310.30 +0.70 (+0.03%)
Diana Shipping Inc. (DSX-PB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 26.60 | 26.60 | 26.45 | 26.55 | 26.55 | 1,577 |
| 01 may 2024 | 26.49 | 26.63 | 26.30 | 26.63 | 26.63 | 2,416 |
| 30 abr 2024 | 26.41 | 26.57 | 26.41 | 26.45 | 26.45 | 927 |
| 29 abr 2024 | 26.36 | 26.64 | 26.25 | 26.64 | 26.64 | 3,866 |
| 26 abr 2024 | 26.68 | 26.68 | 26.33 | 26.33 | 26.33 | 754 |
| 25 abr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 114 |
| 24 abr 2024 | 26.40 | 26.49 | 26.06 | 26.49 | 26.49 | 2,574 |
| 23 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 673 |
| 22 abr 2024 | 26.48 | 26.67 | 26.05 | 26.67 | 26.67 | 4,069 |
| 19 abr 2024 | 26.32 | 26.44 | 26.32 | 26.44 | 26.44 | 1,782 |
| 18 abr 2024 | 26.58 | 26.58 | 26.30 | 26.30 | 26.30 | 540 |
| 17 abr 2024 | 26.37 | 26.57 | 26.32 | 26.57 | 26.57 | 1,665 |
| 16 abr 2024 | 26.55 | 26.70 | 26.05 | 26.42 | 26.42 | 4,475 |
| 15 abr 2024 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | 945 |
| 12 abr 2024 | 26.36 | 26.45 | 26.35 | 26.44 | 26.44 | 3,722 |
| 11 abr 2024 | 26.65 | 26.76 | 26.45 | 26.46 | 26.46 | 10,864 |
| 10 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 698 |
| 09 abr 2024 | 26.86 | 26.86 | 26.61 | 26.61 | 26.61 | 2,848 |
| 08 abr 2024 | 26.70 | 26.76 | 26.70 | 26.76 | 26.76 | 2,466 |
| 05 abr 2024 | 26.88 | 26.88 | 26.70 | 26.70 | 26.70 | 803 |
| 04 abr 2024 | 26.79 | 26.81 | 26.71 | 26.77 | 26.77 | 817 |
| 03 abr 2024 | 26.61 | 26.80 | 26.61 | 26.80 | 26.80 | 640 |
| 02 abr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 279 |
| 01 abr 2024 | 26.49 | 26.71 | 26.49 | 26.51 | 26.51 | 2,736 |
| 28 mar 2024 | 26.60 | 26.60 | 26.50 | 26.60 | 26.60 | 2,012 |
| 27 mar 2024 | 26.45 | 26.70 | 26.45 | 26.60 | 26.60 | 1,785 |
| 26 mar 2024 | 26.60 | 26.60 | 26.50 | 26.52 | 26.52 | 3,962 |
| 25 mar 2024 | 26.67 | 26.67 | 26.50 | 26.50 | 26.50 | 1,697 |
| 22 mar 2024 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 472 |
| 21 mar 2024 | 26.62 | 26.85 | 26.60 | 26.85 | 26.85 | 2,173 |
| 20 mar 2024 | 26.62 | 26.88 | 26.62 | 26.88 | 26.88 | 261 |
| 19 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1,034 |
| 18 mar 2024 | 26.56 | 26.57 | 26.45 | 26.50 | 26.50 | 1,347 |
| 15 mar 2024 | 26.50 | 26.64 | 26.50 | 26.64 | 26.64 | 1,134 |
| 14 mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 376 |
| 13 mar 2024 | 26.50 | 26.50 | 26.48 | 26.48 | 26.48 | 1,345 |
| 12 mar 2024 | 26.21 | 26.38 | 26.20 | 26.35 | 26.35 | 2,954 |
| 11 mar 2024 | 26.00 | 26.20 | 25.90 | 26.20 | 26.20 | 6,889 |
| 08 mar 2024 | 25.94 | 25.94 | 25.93 | 25.93 | 25.93 | 713 |
| 07 mar 2024 | 25.91 | 25.91 | 25.78 | 25.84 | 25.84 | 1,796 |
| 06 mar 2024 | 25.97 | 25.97 | 25.81 | 25.81 | 25.81 | 647 |
| 05 mar 2024 | 25.96 | 26.00 | 25.72 | 25.84 | 25.84 | 9,500 |
| 04 mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 216 |
| 01 mar 2024 | 25.88 | 25.88 | 25.83 | 25.83 | 25.83 | 499 |
| 29 feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 28 feb 2024 | 25.83 | 25.93 | 25.83 | 25.93 | 25.93 | 355 |
| 27 feb 2024 | 25.71 | 25.73 | 25.71 | 25.73 | 25.73 | 1,346 |
| 26 feb 2024 | 25.90 | 25.90 | 25.87 | 25.87 | 25.87 | 999 |
| 23 feb 2024 | 25.68 | 25.76 | 25.68 | 25.76 | 25.76 | 1,091 |
| 22 feb 2024 | 25.68 | 25.83 | 25.68 | 25.70 | 25.70 | 2,974 |
| 21 feb 2024 | 25.57 | 25.87 | 25.57 | 25.87 | 25.87 | 1,974 |
| 20 feb 2024 | 25.44 | 25.59 | 25.44 | 25.59 | 25.59 | 1,407 |
| 16 feb 2024 | 25.47 | 25.55 | 25.44 | 25.44 | 25.44 | 2,811 |
| 15 feb 2024 | 25.54 | 25.55 | 25.47 | 25.47 | 25.47 | 3,595 |
| 14 feb 2024 | 25.51 | 25.51 | 25.46 | 25.46 | 25.46 | 2,727 |
| 13 feb 2024 | 25.51 | 25.53 | 25.50 | 25.53 | 25.53 | 708 |
| 12 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 417 |
| 09 feb 2024 | 25.60 | 25.60 | 25.51 | 25.55 | 25.55 | 1,792 |
| 08 feb 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 1,848 |
| 07 feb 2024 | 25.51 | 25.60 | 25.50 | 25.50 | 25.50 | 2,221 |
| 06 feb 2024 | 25.55 | 25.57 | 25.54 | 25.54 | 25.54 | 545 |
| 05 feb 2024 | 25.64 | 25.64 | 25.50 | 25.50 | 25.50 | 2,200 |
| 02 feb 2024 | 25.56 | 25.66 | 25.56 | 25.56 | 25.56 | 1,484 |
| 01 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 354 |
| 31 ene 2024 | 25.58 | 25.60 | 25.55 | 25.60 | 25.60 | 2,249 |
| 30 ene 2024 | 25.60 | 25.60 | 25.54 | 25.58 | 25.58 | 2,344 |
| 29 ene 2024 | 25.60 | 25.72 | 25.50 | 25.50 | 25.50 | 1,571 |
| 26 ene 2024 | 25.65 | 25.65 | 25.53 | 25.53 | 25.53 | 3,255 |
| 25 ene 2024 | 25.68 | 25.90 | 25.48 | 25.60 | 25.60 | 4,560 |
| 24 ene 2024 | 25.81 | 25.81 | 25.74 | 25.78 | 25.78 | 3,247 |
| 23 ene 2024 | 25.72 | 26.00 | 25.70 | 26.00 | 26.00 | 6,522 |
| 22 ene 2024 | 26.06 | 26.06 | 25.87 | 25.87 | 25.87 | 1,474 |
| 19 ene 2024 | 25.80 | 25.87 | 25.80 | 25.87 | 25.87 | 1,629 |
| 18 ene 2024 | 25.70 | 25.70 | 25.60 | 25.70 | 25.70 | 5,816 |
| 17 ene 2024 | 25.65 | 25.65 | 25.58 | 25.65 | 25.65 | 1,150 |
| 16 ene 2024 | 25.53 | 25.65 | 25.52 | 25.65 | 25.65 | 2,989 |
| 12 ene 2024 | 25.65 | 25.68 | 25.60 | 25.68 | 25.68 | 1,079 |
| 11 ene 2024 | 25.68 | 26.00 | 25.60 | 25.78 | 25.78 | 7,821 |
| 11 ene 2024 | 0.5546 Dividendo | |||||
| 10 ene 2024 | 26.00 | 26.12 | 25.86 | 25.95 | 25.40 | 3,492 |
| 09 ene 2024 | 26.00 | 26.19 | 25.96 | 26.10 | 25.54 | 2,957 |
| 08 ene 2024 | 25.70 | 25.96 | 25.70 | 25.96 | 25.41 | 4,298 |
| 05 ene 2024 | 25.68 | 25.70 | 25.66 | 25.70 | 25.15 | 2,623 |
| 04 ene 2024 | 25.60 | 25.70 | 25.59 | 25.69 | 25.14 | 9,143 |
| 03 ene 2024 | 25.47 | 25.52 | 25.45 | 25.52 | 24.98 | 1,882 |
| 02 ene 2024 | 25.45 | 25.60 | 25.45 | 25.45 | 24.91 | 9,203 |
| 29 dic 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 24.90 | 408 |
| 28 dic 2023 | 25.41 | 25.54 | 25.38 | 25.44 | 24.90 | 3,051 |
| 27 dic 2023 | 25.60 | 25.60 | 25.34 | 25.34 | 24.80 | 2,294 |
| 26 dic 2023 | 25.45 | 25.60 | 25.45 | 25.55 | 25.00 | 770 |
| 22 dic 2023 | 25.62 | 25.62 | 25.45 | 25.60 | 25.05 | 1,095 |
| 21 dic 2023 | 25.50 | 25.52 | 25.46 | 25.52 | 24.98 | 1,914 |
| 20 dic 2023 | 25.51 | 25.51 | 25.45 | 25.45 | 24.91 | 610 |
| 19 dic 2023 | 25.43 | 25.60 | 25.43 | 25.60 | 25.05 | 2,760 |
| 18 dic 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 24.85 | 403 |
| 15 dic 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 24.87 | 137 |
| 14 dic 2023 | 25.50 | 25.61 | 25.44 | 25.50 | 24.96 | 6,495 |
| 13 dic 2023 | 25.50 | 25.60 | 25.45 | 25.48 | 24.94 | 3,436 |
| 12 dic 2023 | 25.31 | 25.65 | 25.31 | 25.65 | 25.10 | 1,067 |
| 11 dic 2023 | 25.40 | 25.68 | 25.40 | 25.47 | 24.93 | 1,718 |
| *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.