U.S. markets close in 25 minutes

Dorian LPG Ltd. (LPG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
51.12+3.03 (+6.29%)
A partir del 03:35PM EDT. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 may 202448.1151.4847.9251.1251.12808,513
29 may 202447.8048.3047.2848.0948.09533,500
28 may 202448.5048.5447.1748.0348.03594,300
24 may 202446.5548.1446.2548.0748.07801,100
23 may 202446.1046.7745.4146.0146.01944,100
22 may 202443.5647.6843.0245.1045.101,222,000
21 may 202444.2045.0744.0644.8144.81598,600
20 may 202443.9744.6043.7344.1544.15513,200
17 may 202444.2244.2242.9143.7343.73451,800
16 may 202444.2944.8343.5943.9043.90459,900
15 may 202444.3044.5343.6144.3244.32618,400
14 may 202443.3044.2042.9444.0244.02574,800
13 may 202443.4443.6042.6043.2943.29472,500
10 may 202444.4945.1043.1543.1743.17677,800
09 may 202443.4644.3343.4644.1044.10679,800
08 may 202442.2643.9342.1543.7743.77827,100
07 may 202441.2842.7241.0042.2742.27778,000
07 may 20241 Dividendo
06 may 202443.4243.7541.8842.0041.00963,900
03 may 202443.0143.4942.3342.8941.87892,600
02 may 202441.6642.8941.5242.6441.62825,900
01 may 202441.4741.9440.7741.1040.12501,500
30 abr 202442.2042.4041.1541.3240.34663,000
29 abr 202441.7542.4841.2342.3941.38542,300
26 abr 202441.4642.3340.9341.7840.79570,600
25 abr 202441.6441.9639.9141.2840.30866,100
24 abr 202442.0442.7541.6841.8140.81598,500
23 abr 202440.7841.8239.7841.7440.75793,100
22 abr 202439.7740.9639.4340.8939.92520,500
19 abr 202439.3440.1839.3239.8038.85586,900
18 abr 202440.2040.5339.2739.4638.52546,400
17 abr 202440.0041.1339.7040.2939.33683,700
16 abr 202438.8939.6138.1539.0938.16479,300
15 abr 202439.5140.4638.8239.0638.13600,600
12 abr 202440.2540.4039.1339.3538.41487,600
11 abr 202439.2239.9038.9839.8338.88464,000
10 abr 202438.7239.1237.5438.6437.72496,700
09 abr 202440.1440.2838.7138.8137.89704,400
08 abr 202440.1340.4038.7940.0439.09814,000
05 abr 202439.7740.5538.9340.0639.11742,200
04 abr 202442.2442.2839.6139.8038.851,327,000
03 abr 202440.9342.3140.1342.2041.20876,400
02 abr 202440.7041.2239.7040.8339.861,107,900
01 abr 202438.5041.1038.4640.8739.901,874,000
28 mar 202437.6938.4737.5438.4637.54696,700
27 mar 202437.3137.5836.8737.4536.56411,000
26 mar 202437.8438.1436.6337.0136.13574,100
25 mar 202437.7038.6037.4337.6736.77558,300
22 mar 202438.1638.7237.9038.0437.13630,300
21 mar 202437.4638.4337.4038.2537.34659,900
20 mar 202437.3337.4136.3837.3236.43565,900
19 mar 202436.8237.7136.6837.6836.78440,700
18 mar 202437.5537.7037.0137.1936.30554,300
15 mar 202437.2438.0837.2437.7136.812,110,200
14 mar 202438.0038.1537.0237.3936.50558,200
13 mar 202438.0438.5637.8537.8936.99647,100
12 mar 202438.2138.9737.5937.6336.73704,400
11 mar 202437.3837.9536.8837.7836.88646,800
08 mar 202437.8038.4537.0637.5836.69769,700
07 mar 202436.6937.8336.4737.6236.72614,200
06 mar 202436.5836.7935.8236.5635.69648,200
05 mar 202434.6036.5934.5336.1235.26892,800
04 mar 202436.2136.2534.7334.9334.101,052,700
01 mar 202436.5836.9035.9536.2335.37771,500
29 feb 202435.7036.8035.7036.1535.29762,500
28 feb 202435.5936.7635.5936.1235.26573,500
27 feb 202436.2336.2435.0135.5834.73708,800
26 feb 202436.0037.4535.7936.2335.37790,100
23 feb 202435.4336.1734.8535.8535.00570,900
22 feb 202435.2035.9934.7035.6634.81751,700
21 feb 202434.1435.6234.1435.3334.49923,000
20 feb 202434.9534.9733.0333.8633.051,159,800
16 feb 202435.6436.2634.7834.9934.16772,800
15 feb 202435.0035.6934.5035.4034.561,119,500
14 feb 202436.2036.3135.5936.1635.30631,800
13 feb 202435.2835.5434.8235.4834.64577,200
12 feb 202435.1536.3635.1535.7134.86939,500
09 feb 202436.1036.3434.7735.0034.17938,700
08 feb 202435.7236.1535.5036.0335.17776,800
07 feb 202435.5035.9835.1335.7834.931,077,100
06 feb 202434.9336.5634.9035.8835.031,507,200
05 feb 202435.1735.8334.4334.9334.101,799,000
02 feb 202437.1037.4435.0435.5634.711,754,400
02 feb 20241 Dividendo
01 feb 202438.5840.0335.8638.1336.252,657,400
31 ene 202438.2238.4037.0337.4435.591,587,000
30 ene 202438.5039.0137.7538.8836.961,274,100
29 ene 202439.4739.6038.0838.7136.801,155,900
26 ene 202440.2540.2538.0739.3337.392,052,400
25 ene 202441.8142.0539.7541.0639.031,660,100
24 ene 202442.0442.7141.7742.4740.37804,400
23 ene 202440.3541.0339.0040.8538.83984,400
22 ene 202441.6742.4740.9040.9738.95777,800
19 ene 202441.6542.1741.0241.9239.85992,300
18 ene 202441.8942.0040.2841.3339.291,173,600
17 ene 202440.6242.8140.0942.0639.981,450,000
16 ene 202443.0343.4240.8740.9838.96982,700
12 ene 202442.3843.3041.6942.5340.43982,100
11 ene 202442.2742.5039.4041.2239.182,250,800
10 ene 202446.2546.3443.5044.0641.881,131,200
*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...