U.S. markets open in 3 hours 8 minutes

Dorian LPG Ltd. (LPG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.69-2.05 (-7.13%)
Al cierre: 04:00PM EDT
26.90 +0.21 (+0.79%)
Fuera de horario: 07:47PM EDT
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202328.4428.5026.2726.6926.691,437,900
02 oct 202329.1030.2528.0228.7428.741,861,000
29 sept 202329.3029.3728.4328.7328.73889,000
28 sept 202329.0229.3228.7929.2529.25738,000
27 sept 202329.4929.6928.8629.0629.06493,400
26 sept 202329.3530.0229.0429.1729.17769,500
25 sept 202329.3129.6628.5229.4729.47775,400
22 sept 202328.2029.6128.2029.3829.381,085,900
21 sept 202327.5928.6827.4428.1428.14693,600
20 sept 202327.4127.9827.4127.6127.61669,800
19 sept 202328.1528.3827.4027.4127.41693,100
18 sept 202327.3828.5427.3828.0128.01847,200
15 sept 202327.3427.6927.2127.2827.281,193,300
14 sept 202327.6528.3127.3427.4327.43706,000
13 sept 202327.8628.2227.3427.3527.35643,600
12 sept 202328.1528.6927.7327.8027.80659,100
11 sept 202328.1928.4327.6028.0828.08695,700
08 sept 202328.2928.4627.7027.9627.96568,600
07 sept 202327.7028.4927.6228.3328.33599,300
06 sept 202327.1827.7827.0027.7027.70426,600
05 sept 202327.2227.6226.7127.3427.34588,700
01 sept 202326.2527.1826.1227.0927.09674,200
31 ago 202325.2926.1125.1025.8025.80492,200
30 ago 202325.2525.4724.8725.3025.30388,100
29 ago 202325.3925.5325.0825.3725.37238,300
28 ago 202325.0525.6325.0525.2225.22302,700
25 ago 202325.3025.4624.6824.9624.96287,500
24 ago 202325.7225.9825.1425.2125.21434,800
23 ago 202325.3825.7925.0025.7625.76425,200
22 ago 202325.0625.8325.0025.6725.67451,600
21 ago 202324.8725.1024.7024.9724.97530,000
18 ago 202324.2824.7424.1724.6124.61456,000
17 ago 202325.0425.3524.5924.6224.62350,300
16 ago 202325.3925.7524.6524.6624.66526,800
15 ago 202324.6325.7824.5425.6125.61770,600
14 ago 202325.1025.1024.3224.8224.821,114,800
11 ago 202326.0026.2325.2825.4425.44909,900
10 ago 202327.5427.7526.2426.2426.24784,500
09 ago 202327.5228.2627.3427.6327.631,013,100
09 ago 20231 Dividendo
08 ago 202329.0829.2028.2628.3627.36899,000
07 ago 202328.4829.2028.3329.1628.131,033,400
04 ago 202328.0928.6827.6728.3327.33863,300
03 ago 202327.8628.5227.3027.9526.96897,600
02 ago 202328.7929.3428.0128.2227.221,293,100
01 ago 202329.7430.0029.0629.5428.501,122,900
31 jul 202329.6030.0929.1629.7428.69824,300
28 jul 202328.7429.3628.5529.1928.16875,300
27 jul 202327.7229.0027.4828.2427.241,037,700
26 jul 202327.0027.7526.9027.5726.60467,000
25 jul 202327.2027.8126.8127.3526.39499,900
24 jul 202325.8227.1725.7527.1626.20980,000
21 jul 202326.1626.2325.0025.6824.77525,500
20 jul 202326.4426.4725.8926.1725.25514,500
19 jul 202325.2126.1925.1026.1825.26519,000
18 jul 202324.6525.0124.5724.9324.05339,700
17 jul 202324.6524.7624.3424.7023.83321,000
14 jul 202325.4625.4724.2624.5323.67668,000
13 jul 202325.7825.9225.5525.7024.79376,900
12 jul 202326.1426.3025.5225.6824.77330,900
11 jul 202326.0026.4625.7125.9325.02470,800
10 jul 202325.8226.3425.5525.7124.80421,600
07 jul 202325.7126.5825.6526.2225.30375,000
06 jul 202325.8225.9525.1025.7124.80456,600
05 jul 202325.9626.6325.7626.0725.15477,800
03 jul 202325.7626.3625.7525.9625.04264,600
30 jun 202325.3925.9425.0825.6524.75491,100
29 jun 202324.6125.4124.5725.1724.28402,200
28 jun 202323.9824.4423.9024.4023.54399,100
27 jun 202324.0524.4723.9224.0623.21391,200
26 jun 202324.2024.6324.0124.0123.16419,300
23 jun 202325.0025.0024.1024.1723.321,307,000
22 jun 202324.8025.1824.5225.1324.24351,900
21 jun 202324.3225.2924.2824.8323.95525,500
20 jun 202324.5924.5924.0224.3223.46431,500
16 jun 202325.1125.2024.3424.4723.61899,700
15 jun 202324.4824.8524.2024.8523.97386,800
14 jun 202324.2524.6824.2424.4623.60499,200
13 jun 202323.6324.2423.6124.1923.34583,800
12 jun 202323.6023.6523.3323.4022.57481,600
09 jun 202323.3823.8223.2823.6422.81381,100
08 jun 202323.6423.8923.3923.4622.63464,400
07 jun 202323.3823.6823.0923.5522.72418,700
06 jun 202323.0923.3822.6223.2022.38509,600
05 jun 202323.9524.2523.1623.3922.57415,100
02 jun 202324.2624.4023.5624.0823.23446,600
01 jun 202323.2724.0023.2023.9923.14449,400
31 may 202323.3023.6723.0223.0822.27762,100
30 may 202324.2424.3523.3123.3722.55482,500
26 may 202324.4124.6324.0524.2823.42462,500
25 may 202324.3225.5624.1024.3323.47803,600
24 may 202324.0924.1022.4423.3222.50714,400
23 may 202324.1524.4223.7723.8523.01554,900
22 may 202323.8624.4223.6724.0923.24659,600
19 may 202322.8324.0022.7223.7922.95711,700
18 may 202322.0022.5721.7522.5021.71510,800
17 may 202321.5022.0521.4121.9321.16471,900
16 may 202321.5021.7521.2521.2720.52352,000
15 may 202321.9422.1721.7321.7921.02403,000
12 may 202321.9122.3321.7121.7921.02365,800
*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...