U.S. markets closed

Diana Shipping Inc. (DSX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.9500+0.0300 (+1.03%)
Al cierre: 04:00PM EDT
2.9400 -0.01 (-0.34%)
Fuera de horario: 07:44PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20242.93002.96002.91002.95002.9500342,500
25 abr 20242.90002.92002.89002.92002.9200248,600
24 abr 20242.93002.93002.89002.89002.8900319,200
23 abr 20242.90002.92002.89002.92002.9200402,800
22 abr 20242.90002.91002.87002.88002.8800390,900
19 abr 20242.89002.91002.88002.90002.9000328,400
18 abr 20242.91002.94002.88002.89002.8900618,600
17 abr 20242.90002.91002.88002.90002.9000330,600
16 abr 20242.88002.90002.86002.90002.9000446,600
15 abr 20242.89002.93002.86002.88002.8800466,800
12 abr 20242.86002.91002.85002.91002.9100647,200
11 abr 20242.88002.91002.85002.85002.8500321,600
10 abr 20242.91002.91002.85002.87002.8700582,600
09 abr 20242.93002.95002.91002.91002.9100255,800
08 abr 20242.94002.95002.91002.94002.9400403,200
05 abr 20242.94002.96002.93002.95002.9500293,900
04 abr 20242.93002.97002.90002.93002.9300720,600
03 abr 20242.82002.91002.82002.90002.9000365,300
02 abr 20242.87002.89002.81002.83002.8300672,300
01 abr 20242.90002.91002.87002.88002.8800371,200
28 mar 20242.87002.92002.87002.89002.8900464,200
27 mar 20242.90002.92002.87002.88002.8800376,100
26 mar 20242.90002.93002.88002.90002.9000430,000
25 mar 20242.93002.94002.87002.88002.8800703,300
22 mar 20242.96002.96002.93002.94002.9400276,800
21 mar 20242.95002.98002.95002.98002.9800532,600
20 mar 20242.95002.96002.90002.95002.9500384,300
19 mar 20242.96003.00002.95002.96002.9600254,400
18 mar 20242.98002.99002.93002.97002.9700551,600
15 mar 20243.00003.02002.97002.99002.9900770,300
14 mar 20243.00003.02002.96002.98002.9800935,000
13 mar 20243.06003.09003.00003.00003.00001,018,700
12 mar 20243.02003.09002.98003.07003.07001,058,000
11 mar 20243.01003.01002.97003.01003.0100460,300
08 mar 20242.98003.02002.98003.02003.0200843,500
07 mar 20242.92002.99002.92002.98002.9800483,500
06 mar 20242.92002.94002.87002.92002.9200595,400
05 mar 20242.90002.97002.86002.92002.9200651,900
04 mar 20243.05003.06002.89002.90002.90001,301,700
04 mar 20240.075 Dividendo
01 mar 20243.05003.14003.05003.10003.02501,785,400
29 feb 20243.06003.12003.00003.05002.9762913,100
28 feb 20243.06003.14003.04003.06002.98601,990,500
27 feb 20242.99003.08002.99003.04002.96651,175,400
26 feb 20242.96003.00002.91002.99002.9177733,100
23 feb 20242.86002.97002.82002.96002.8884951,500
22 feb 20242.92002.93002.88002.92002.8494740,200
21 feb 20242.88002.94002.86002.91002.8396584,000
20 feb 20242.87002.93002.85002.88002.8103464,400
16 feb 20242.91002.91002.85002.87002.8006568,700
15 feb 20242.86002.90002.82002.90002.8298439,000
14 feb 20242.86002.89002.81002.85002.7810729,700
13 feb 20242.95002.98002.85002.86002.7908833,900
12 feb 20242.92002.97002.91002.96002.8884357,500
09 feb 20242.96002.97002.91002.92002.8494450,500
08 feb 20242.89002.95002.88002.94002.8689443,500
07 feb 20242.96002.96002.90002.91002.8396428,800
06 feb 20242.90002.98002.88002.95002.8786547,400
05 feb 20242.91002.93002.81002.87002.8006787,600
02 feb 20242.94002.95002.86002.90002.8298671,900
01 feb 20243.01003.03002.91002.94002.8689874,200
31 ene 20243.06003.07003.00003.01002.9372461,700
30 ene 20243.05003.07003.02003.04002.9665562,300
29 ene 20243.06003.09003.02003.05002.9762533,400
26 ene 20243.03003.09003.02003.09003.0152527,000
25 ene 20243.05003.09002.99003.03002.9567870,900
24 ene 20243.02003.07003.00003.04002.96651,034,400
23 ene 20243.08003.11003.01003.02002.9469710,000
22 ene 20243.02003.11003.02003.10003.02501,079,000
19 ene 20243.06003.07003.01003.02002.9469472,300
18 ene 20243.04003.06003.01003.06002.9860579,800
17 ene 20242.99003.05002.96003.01002.9372731,100
16 ene 20243.04003.08002.98003.00002.9274770,600
12 ene 20243.03003.07002.99003.01002.9372588,200
11 ene 20243.03003.03002.98003.00002.9274637,900
10 ene 20243.07003.08003.01003.06002.9860645,200
09 ene 20243.08003.10003.02003.06002.9860763,600
08 ene 20243.18003.18003.06003.10003.02501,008,900
05 ene 20243.14003.21003.06003.20003.12261,626,200
04 ene 20243.11003.21003.09003.13003.05431,595,600
03 ene 20242.96003.12002.93003.07002.99571,304,200
02 ene 20242.97003.03002.93002.95002.8786919,700
29 dic 20233.00003.01002.93002.97002.8981797,800
28 dic 20233.03003.04002.99003.00002.9274704,300
27 dic 20233.03003.04003.01003.01002.9372529,200
26 dic 20233.05003.07003.01003.03002.9567471,100
22 dic 20232.96003.07002.96003.06002.98601,237,900
21 dic 20233.00003.00002.94002.98002.9079663,800
20 dic 20232.98003.03002.94002.96002.8884693,300
19 dic 20232.98003.04002.97002.98002.9079779,900
18 dic 20233.01003.09002.95003.00002.92741,120,400
15 dic 20232.96003.00002.89002.96002.88841,213,800
14 dic 20232.94002.97002.90002.95002.8786542,700
13 dic 20232.86002.92002.82002.91002.8396749,700
12 dic 20232.89002.97002.87002.91002.8396773,100
11 dic 20232.94002.98002.85002.88002.8103875,200
08 dic 20232.93002.98002.93002.95002.8786626,300
07 dic 20233.02003.04002.87002.95002.87861,707,200
06 dic 20233.20003.23003.01003.02002.94691,245,600
05 dic 20233.37003.38003.15003.18003.10311,334,900
*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...