Dorian LPG Ltd. (LPG)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

39.80

+0.34

(+0.86%)

Al cierre: 04:00PM EDT

40.00

+0.20

(+0.50%)

Fuera de horario:

07:47PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	39.34	40.18	39.32	39.80	39.80	571,807
18 abr 2024	40.20	40.53	39.27	39.46	39.46	546,400
17 abr 2024	40.00	41.13	39.70	40.29	40.29	683,700
16 abr 2024	38.89	39.61	38.15	39.09	39.09	479,300
15 abr 2024	39.51	40.46	38.82	39.06	39.06	600,600
12 abr 2024	40.25	40.40	39.13	39.35	39.35	487,600
11 abr 2024	39.22	39.90	38.98	39.83	39.83	464,000
10 abr 2024	38.72	39.12	37.54	38.64	38.64	496,700
09 abr 2024	40.14	40.28	38.71	38.81	38.81	704,400
08 abr 2024	40.13	40.40	38.79	40.04	40.04	814,000
05 abr 2024	39.77	40.55	38.93	40.06	40.06	742,200
04 abr 2024	42.24	42.28	39.61	39.80	39.80	1,327,000
03 abr 2024	40.93	42.31	40.13	42.20	42.20	876,400
02 abr 2024	40.70	41.22	39.70	40.83	40.83	1,107,900
01 abr 2024	38.50	41.10	38.46	40.87	40.87	1,874,000
28 mar 2024	37.69	38.47	37.54	38.46	38.46	696,700
27 mar 2024	37.31	37.58	36.87	37.45	37.45	411,000
26 mar 2024	37.84	38.14	36.63	37.01	37.01	574,100
25 mar 2024	37.70	38.60	37.43	37.67	37.67	558,300
22 mar 2024	38.16	38.72	37.90	38.04	38.04	630,300
21 mar 2024	37.46	38.43	37.40	38.25	38.25	659,900
20 mar 2024	37.33	37.41	36.38	37.32	37.32	565,900
19 mar 2024	36.82	37.71	36.68	37.68	37.68	440,700
18 mar 2024	37.55	37.70	37.01	37.19	37.19	554,300
15 mar 2024	37.24	38.08	37.24	37.71	37.71	2,110,200
14 mar 2024	38.00	38.15	37.02	37.39	37.39	558,200
13 mar 2024	38.04	38.56	37.85	37.89	37.89	647,100
12 mar 2024	38.21	38.97	37.59	37.63	37.63	704,400
11 mar 2024	37.38	37.95	36.88	37.78	37.78	646,800
08 mar 2024	37.80	38.45	37.06	37.58	37.58	769,700
07 mar 2024	36.69	37.83	36.47	37.62	37.62	614,200
06 mar 2024	36.58	36.79	35.82	36.56	36.56	648,200
05 mar 2024	34.60	36.59	34.53	36.12	36.12	892,800
04 mar 2024	36.21	36.25	34.73	34.93	34.93	1,052,700
01 mar 2024	36.58	36.90	35.95	36.23	36.23	771,500
29 feb 2024	35.70	36.80	35.70	36.15	36.15	762,500
28 feb 2024	35.59	36.76	35.59	36.12	36.12	573,500
27 feb 2024	36.23	36.24	35.01	35.58	35.58	708,800
26 feb 2024	36.00	37.45	35.79	36.23	36.23	790,100
23 feb 2024	35.43	36.17	34.85	35.85	35.85	570,900
22 feb 2024	35.20	35.99	34.70	35.66	35.66	751,700
21 feb 2024	34.14	35.62	34.14	35.33	35.33	923,000
20 feb 2024	34.95	34.97	33.03	33.86	33.86	1,159,800
16 feb 2024	35.64	36.26	34.78	34.99	34.99	772,800
15 feb 2024	35.00	35.69	34.50	35.40	35.40	1,119,500
14 feb 2024	36.20	36.31	35.59	36.16	36.16	631,800
13 feb 2024	35.28	35.54	34.82	35.48	35.48	577,200
12 feb 2024	35.15	36.36	35.15	35.71	35.71	939,500
09 feb 2024	36.10	36.34	34.77	35.00	35.00	938,700
08 feb 2024	35.72	36.15	35.50	36.03	36.03	776,800
07 feb 2024	35.50	35.98	35.13	35.78	35.78	1,077,100
06 feb 2024	34.93	36.56	34.90	35.88	35.88	1,507,200
05 feb 2024	35.17	35.83	34.43	34.93	34.93	1,799,000
02 feb 2024	37.10	37.44	35.04	35.56	35.56	1,754,400
02 feb 2024	1 Dividendo
01 feb 2024	38.58	40.03	35.86	38.13	37.13	2,657,400
31 ene 2024	38.22	38.40	37.03	37.44	36.46	1,587,000
30 ene 2024	38.50	39.01	37.75	38.88	37.86	1,274,100
29 ene 2024	39.47	39.60	38.08	38.71	37.69	1,155,900
26 ene 2024	40.25	40.25	38.07	39.33	38.30	2,052,400
25 ene 2024	41.81	42.05	39.75	41.06	39.98	1,660,100
24 ene 2024	42.04	42.71	41.77	42.47	41.36	804,400
23 ene 2024	40.35	41.03	39.00	40.85	39.78	984,400
22 ene 2024	41.67	42.47	40.90	40.97	39.90	777,800
19 ene 2024	41.65	42.17	41.02	41.92	40.82	992,300
18 ene 2024	41.89	42.00	40.28	41.33	40.25	1,173,600
17 ene 2024	40.62	42.81	40.09	42.06	40.96	1,450,000
16 ene 2024	43.03	43.42	40.87	40.98	39.91	982,700
12 ene 2024	42.38	43.30	41.69	42.53	41.41	982,100
11 ene 2024	42.27	42.50	39.40	41.22	40.14	2,250,800
10 ene 2024	46.25	46.34	43.50	44.06	42.90	1,131,200
09 ene 2024	47.50	47.76	44.70	45.95	44.74	1,183,900
08 ene 2024	47.08	47.54	45.05	47.44	46.20	1,140,100
05 ene 2024	47.45	49.54	47.05	47.80	46.55	1,495,900
04 ene 2024	46.65	49.32	46.50	46.85	45.62	1,331,500
03 ene 2024	43.55	46.08	43.26	45.55	44.36	673,900
02 ene 2024	44.52	45.25	42.84	43.76	42.61	661,800
29 dic 2023	44.40	44.41	43.13	43.87	42.72	691,800
28 dic 2023	45.72	45.88	44.23	44.29	43.13	536,900
27 dic 2023	46.11	46.60	45.10	45.83	44.63	563,400
26 dic 2023	46.70	46.81	45.37	46.33	45.11	491,800
22 dic 2023	45.91	47.19	45.72	46.44	45.22	550,200
21 dic 2023	44.84	45.80	44.41	45.56	44.37	540,200
20 dic 2023	44.11	45.86	44.00	44.54	43.37	1,024,300
19 dic 2023	43.76	44.71	43.50	44.49	43.32	618,000
18 dic 2023	43.49	44.54	42.50	43.63	42.49	930,700
15 dic 2023	40.76	43.07	40.76	42.78	41.66	1,985,800
14 dic 2023	39.67	41.02	38.87	40.68	39.61	1,055,500
13 dic 2023	38.46	39.64	37.88	39.48	38.44	865,100
12 dic 2023	37.13	38.52	36.43	38.00	37.00	1,085,700
11 dic 2023	38.71	38.73	37.15	37.55	36.57	1,317,700
08 dic 2023	38.76	39.65	38.62	39.36	38.33	1,040,000
07 dic 2023	42.25	42.31	37.42	38.69	37.68	2,009,100
06 dic 2023	43.93	44.53	42.28	42.47	41.36	751,800
05 dic 2023	44.25	45.06	44.00	44.04	42.89	629,800
04 dic 2023	43.73	44.90	43.55	44.25	43.09	783,800
01 dic 2023	42.38	43.97	42.20	43.74	42.59	765,800
30 nov 2023	41.65	42.60	41.33	42.36	41.25	959,000
29 nov 2023	42.22	42.40	40.19	41.65	40.56	1,337,800
28 nov 2023	44.10	44.14	42.06	42.23	41.12	1,090,100
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...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Dorian LPG Ltd. (LPG)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)