Pangaea Logistics Solutions, Ltd. (PANL)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 6.94 | 7.05 | 6.94 | 7.00 | 7.00 | 158,500 |
| 25 abr 2024 | 6.80 | 6.96 | 6.62 | 6.92 | 6.92 | 193,700 |
| 24 abr 2024 | 6.86 | 6.89 | 6.80 | 6.86 | 6.86 | 144,000 |
| 23 abr 2024 | 6.91 | 7.00 | 6.85 | 6.87 | 6.87 | 134,100 |
| 22 abr 2024 | 6.87 | 6.96 | 6.80 | 6.88 | 6.88 | 143,100 |
| 19 abr 2024 | 6.75 | 6.93 | 6.75 | 6.85 | 6.85 | 201,300 |
| 18 abr 2024 | 6.60 | 6.82 | 6.55 | 6.76 | 6.76 | 296,100 |
| 17 abr 2024 | 6.59 | 6.71 | 6.57 | 6.59 | 6.59 | 282,300 |
| 16 abr 2024 | 6.63 | 6.63 | 6.52 | 6.52 | 6.52 | 180,000 |
| 15 abr 2024 | 6.70 | 6.77 | 6.61 | 6.66 | 6.66 | 121,300 |
| 12 abr 2024 | 6.72 | 6.81 | 6.64 | 6.70 | 6.70 | 133,300 |
| 11 abr 2024 | 6.67 | 6.82 | 6.67 | 6.75 | 6.75 | 144,800 |
| 10 abr 2024 | 6.66 | 6.72 | 6.58 | 6.64 | 6.64 | 217,000 |
| 09 abr 2024 | 6.84 | 6.84 | 6.68 | 6.70 | 6.70 | 175,000 |
| 08 abr 2024 | 6.95 | 6.97 | 6.83 | 6.84 | 6.84 | 137,400 |
| 05 abr 2024 | 6.91 | 7.04 | 6.91 | 6.93 | 6.93 | 176,300 |
| 04 abr 2024 | 6.92 | 6.99 | 6.90 | 6.93 | 6.93 | 281,500 |
| 03 abr 2024 | 6.69 | 6.95 | 6.69 | 6.87 | 6.87 | 215,800 |
| 02 abr 2024 | 6.80 | 6.81 | 6.65 | 6.68 | 6.68 | 382,200 |
| 01 abr 2024 | 6.95 | 7.02 | 6.82 | 6.83 | 6.83 | 287,200 |
| 28 mar 2024 | 6.86 | 6.97 | 6.82 | 6.97 | 6.97 | 985,600 |
| 27 mar 2024 | 6.75 | 6.84 | 6.73 | 6.84 | 6.84 | 261,000 |
| 26 mar 2024 | 6.87 | 6.89 | 6.72 | 6.73 | 6.73 | 324,100 |
| 25 mar 2024 | 6.84 | 6.95 | 6.72 | 6.82 | 6.82 | 311,200 |
| 22 mar 2024 | 7.00 | 7.02 | 6.78 | 6.86 | 6.86 | 493,600 |
| 21 mar 2024 | 6.88 | 7.08 | 6.87 | 7.05 | 7.05 | 316,100 |
| 20 mar 2024 | 6.88 | 6.97 | 6.74 | 6.93 | 6.93 | 356,600 |
| 19 mar 2024 | 6.73 | 6.99 | 6.65 | 6.97 | 6.97 | 391,200 |
| 18 mar 2024 | 6.78 | 6.95 | 6.68 | 6.75 | 6.75 | 480,400 |
| 15 mar 2024 | 6.69 | 6.86 | 6.26 | 6.84 | 6.84 | 817,400 |
| 14 mar 2024 | 7.15 | 7.21 | 6.34 | 7.00 | 7.00 | 1,841,800 |
| 13 mar 2024 | 8.31 | 8.37 | 8.18 | 8.29 | 8.29 | 237,800 |
| 12 mar 2024 | 8.30 | 8.38 | 8.18 | 8.36 | 8.36 | 154,600 |
| 11 mar 2024 | 8.32 | 8.32 | 8.19 | 8.27 | 8.27 | 137,800 |
| 08 mar 2024 | 8.30 | 8.53 | 8.27 | 8.35 | 8.35 | 165,100 |
| 07 mar 2024 | 8.23 | 8.29 | 8.14 | 8.26 | 8.26 | 168,000 |
| 06 mar 2024 | 8.29 | 8.29 | 8.10 | 8.21 | 8.21 | 131,400 |
| 05 mar 2024 | 8.22 | 8.33 | 8.18 | 8.20 | 8.20 | 138,400 |
| 04 mar 2024 | 8.58 | 8.58 | 8.28 | 8.28 | 8.28 | 166,200 |
| 01 mar 2024 | 8.35 | 8.56 | 8.35 | 8.49 | 8.49 | 210,000 |
| 29 feb 2024 | 8.34 | 8.44 | 8.25 | 8.38 | 8.38 | 189,900 |
| 29 feb 2024 | 0.1 Dividendo | |||||
| 28 feb 2024 | 8.36 | 8.41 | 8.25 | 8.32 | 8.22 | 231,400 |
| 27 feb 2024 | 8.56 | 8.63 | 8.38 | 8.39 | 8.29 | 132,800 |
| 26 feb 2024 | 8.57 | 8.59 | 8.40 | 8.53 | 8.43 | 131,900 |
| 23 feb 2024 | 8.50 | 8.60 | 8.41 | 8.59 | 8.49 | 141,900 |
| 22 feb 2024 | 8.41 | 8.53 | 8.34 | 8.51 | 8.41 | 235,500 |
| 21 feb 2024 | 8.29 | 8.48 | 8.20 | 8.40 | 8.30 | 201,200 |
| 20 feb 2024 | 8.34 | 8.44 | 8.20 | 8.25 | 8.15 | 179,300 |
| 16 feb 2024 | 8.54 | 8.54 | 8.34 | 8.34 | 8.24 | 162,800 |
| 15 feb 2024 | 8.34 | 8.56 | 8.30 | 8.51 | 8.41 | 219,700 |
| 14 feb 2024 | 8.25 | 8.37 | 8.18 | 8.34 | 8.24 | 207,000 |
| 13 feb 2024 | 8.46 | 8.47 | 8.15 | 8.16 | 8.06 | 286,700 |
| 12 feb 2024 | 8.53 | 8.67 | 8.47 | 8.59 | 8.49 | 220,000 |
| 09 feb 2024 | 8.42 | 8.59 | 8.41 | 8.54 | 8.44 | 233,600 |
| 08 feb 2024 | 8.43 | 8.54 | 8.36 | 8.50 | 8.40 | 276,000 |
| 07 feb 2024 | 8.52 | 8.55 | 8.35 | 8.46 | 8.36 | 271,700 |
| 06 feb 2024 | 8.38 | 8.56 | 8.32 | 8.52 | 8.42 | 424,900 |
| 05 feb 2024 | 8.83 | 8.93 | 8.20 | 8.44 | 8.34 | 598,800 |
| 02 feb 2024 | 9.34 | 9.34 | 9.08 | 9.20 | 9.09 | 236,300 |
| 01 feb 2024 | 9.38 | 9.49 | 9.02 | 9.30 | 9.19 | 247,700 |
| 31 ene 2024 | 9.48 | 9.50 | 9.28 | 9.32 | 9.21 | 336,700 |
| 30 ene 2024 | 9.23 | 9.52 | 9.23 | 9.52 | 9.41 | 219,800 |
| 29 ene 2024 | 9.31 | 9.33 | 9.02 | 9.26 | 9.15 | 348,000 |
| 26 ene 2024 | 9.19 | 9.26 | 9.00 | 9.25 | 9.14 | 226,500 |
| 25 ene 2024 | 9.22 | 9.28 | 9.01 | 9.13 | 9.02 | 393,900 |
| 24 ene 2024 | 9.00 | 9.18 | 8.89 | 9.13 | 9.02 | 363,200 |
| 23 ene 2024 | 9.05 | 9.09 | 8.83 | 8.91 | 8.80 | 616,100 |
| 22 ene 2024 | 8.70 | 9.04 | 8.66 | 9.00 | 8.89 | 488,500 |
| 19 ene 2024 | 8.78 | 8.81 | 8.36 | 8.55 | 8.45 | 492,700 |
| 18 ene 2024 | 8.39 | 8.69 | 8.33 | 8.66 | 8.56 | 564,200 |
| 17 ene 2024 | 8.04 | 8.30 | 8.01 | 8.23 | 8.13 | 275,300 |
| 16 ene 2024 | 7.90 | 8.16 | 7.90 | 8.16 | 8.06 | 354,000 |
| 12 ene 2024 | 7.91 | 8.11 | 7.78 | 7.85 | 7.76 | 317,000 |
| 11 ene 2024 | 8.19 | 8.19 | 7.79 | 7.90 | 7.81 | 418,200 |
| 10 ene 2024 | 7.57 | 8.28 | 7.54 | 8.18 | 8.08 | 1,014,600 |
| 09 ene 2024 | 7.75 | 7.75 | 7.39 | 7.54 | 7.45 | 422,800 |
| 08 ene 2024 | 8.05 | 8.05 | 7.72 | 7.84 | 7.75 | 377,100 |
| 05 ene 2024 | 8.17 | 8.25 | 8.01 | 8.15 | 8.05 | 260,300 |
| 04 ene 2024 | 8.08 | 8.37 | 8.05 | 8.20 | 8.10 | 391,600 |
| 03 ene 2024 | 7.90 | 8.13 | 7.61 | 8.05 | 7.95 | 360,700 |
| 02 ene 2024 | 8.22 | 8.23 | 7.87 | 7.93 | 7.83 | 299,000 |
| 29 dic 2023 | 8.21 | 8.28 | 8.11 | 8.24 | 8.14 | 684,700 |
| 28 dic 2023 | 8.10 | 8.30 | 8.10 | 8.21 | 8.11 | 190,400 |
| 27 dic 2023 | 8.09 | 8.14 | 7.97 | 8.11 | 8.01 | 158,400 |
| 26 dic 2023 | 8.10 | 8.16 | 7.91 | 8.09 | 7.99 | 267,000 |
| 22 dic 2023 | 7.94 | 8.21 | 7.87 | 8.09 | 7.99 | 397,600 |
| 21 dic 2023 | 7.86 | 7.91 | 7.68 | 7.86 | 7.77 | 337,100 |
| 20 dic 2023 | 7.88 | 8.01 | 7.65 | 7.81 | 7.72 | 331,300 |
| 19 dic 2023 | 7.74 | 7.92 | 7.53 | 7.82 | 7.73 | 462,300 |
| 18 dic 2023 | 7.99 | 8.01 | 7.80 | 7.81 | 7.72 | 331,400 |
| 15 dic 2023 | 7.75 | 7.95 | 7.73 | 7.88 | 7.79 | 555,600 |
| 14 dic 2023 | 7.70 | 7.78 | 7.47 | 7.70 | 7.61 | 284,800 |
| 13 dic 2023 | 7.84 | 7.90 | 7.48 | 7.66 | 7.57 | 358,000 |
| 12 dic 2023 | 7.02 | 7.83 | 7.02 | 7.74 | 7.65 | 845,600 |
| 11 dic 2023 | 6.99 | 7.04 | 6.93 | 6.99 | 6.91 | 175,500 |
| 08 dic 2023 | 7.00 | 7.05 | 6.91 | 6.99 | 6.91 | 153,600 |
| 07 dic 2023 | 7.06 | 7.09 | 6.81 | 6.99 | 6.91 | 142,800 |
| 06 dic 2023 | 7.07 | 7.09 | 6.97 | 7.03 | 6.95 | 156,900 |
| 05 dic 2023 | 7.14 | 7.14 | 6.92 | 7.00 | 6.92 | 140,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.