U.S. markets open in 3 hours 29 minutes

Performance Shipping Inc. (PSHG)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.3440+0.0556 (+19.28%)
Al cierre: 04:00PM EDT
0.3389 -0.01 (-1.48%)
Antes de la apertura del mercado: 05:50AM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 20220.30000.35000.29000.34000.340014,385,500
04 oct 20220.26000.29000.26000.29000.29005,527,100
03 oct 20220.27000.29000.26000.27000.27002,805,300
30 sept 20220.25000.28000.25000.27000.27005,351,500
29 sept 20220.22000.29000.22000.24000.24004,948,600
28 sept 20220.22000.23000.21000.22000.22002,077,800
27 sept 20220.23000.23000.21000.22000.22001,444,700
26 sept 20220.22000.24000.22000.23000.23002,003,200
23 sept 20220.23000.24000.23000.23000.23002,048,100
22 sept 20220.26000.26000.23000.25000.25002,465,000
21 sept 20220.24000.25000.23000.24000.24001,564,300
20 sept 20220.25000.25000.24000.24000.24001,220,900
19 sept 20220.25000.26000.24000.25000.25001,839,700
16 sept 20220.27000.28000.25000.25000.25001,782,300
15 sept 20220.28000.28000.26000.27000.27001,722,100
14 sept 20220.27000.28000.27000.27000.27002,027,600
13 sept 20220.28000.29000.26000.27000.27003,009,200
12 sept 20220.28000.29000.28000.28000.28001,685,200
09 sept 20220.28000.29000.27000.28000.28002,342,300
08 sept 20220.29000.30000.28000.28000.28001,705,900
07 sept 20220.29000.30000.28000.29000.29001,694,600
06 sept 20220.28000.30000.28000.29000.29002,773,100
02 sept 20220.28000.29000.27000.28000.28003,398,900
01 sept 20220.28000.29000.27000.28000.28003,999,700
31 ago 20220.28000.29000.27000.29000.29003,379,300
30 ago 20220.30000.30000.29000.29000.29003,295,700
29 ago 20220.30000.31000.29000.30000.30004,805,800
26 ago 20220.31000.31000.28000.31000.31006,672,400
25 ago 20220.34000.34000.30000.30000.30007,160,100
24 ago 20220.33000.34000.31000.33000.33009,708,400
23 ago 20220.32000.32000.29000.30000.30009,269,300
22 ago 20220.35000.37000.31000.33000.330026,663,000
19 ago 20220.30000.31000.28000.30000.30009,696,000
18 ago 20220.33000.33000.31000.31000.31006,688,000
17 ago 20220.35000.35000.31000.31000.310012,550,700
16 ago 20220.36000.36000.34000.36000.36009,077,100
15 ago 20220.39000.39000.34000.36000.360020,920,000
12 ago 20220.33000.36000.29000.34000.340058,705,100
11 ago 20220.62000.65000.52000.62000.620018,418,600
10 ago 20220.41000.58000.41000.52000.520018,449,300
09 ago 20220.35000.42000.35000.41000.41006,137,100
08 ago 20220.35000.36000.34000.35000.35003,162,700
05 ago 20220.37000.38000.34000.35000.35004,674,700
04 ago 20220.40000.48000.37000.40000.40008,337,500
03 ago 20220.40000.41000.35000.39000.39005,199,000
02 ago 20220.43000.48000.36000.38000.380014,901,600
01 ago 20220.34000.40000.29000.36000.360014,624,500
29 jul 20220.29000.29000.26000.28000.28003,563,700
28 jul 20220.25000.33000.25000.30000.300020,821,200
27 jul 20220.24000.24000.23000.24000.24003,033,000
26 jul 20220.23000.24000.23000.24000.24002,737,800
25 jul 20220.24000.25000.23000.23000.23004,400,200
22 jul 20220.25000.25000.24000.24000.24004,175,800
21 jul 20220.25000.25000.24000.25000.25002,868,100
20 jul 20220.25000.26000.24000.24000.24006,381,000
19 jul 20220.24000.26000.24000.25000.250011,080,100
18 jul 20220.56000.57000.23000.23000.230021,219,200
15 jul 20220.54000.62000.52000.55000.55002,007,100
14 jul 20220.54000.57000.51000.55000.5500549,200
13 jul 20220.55000.58000.50000.55000.5500414,900
12 jul 20220.60000.61000.55000.57000.5700666,400
11 jul 20220.63000.64000.61000.61000.6100267,400
08 jul 20220.62000.68000.60000.63000.6300504,200
07 jul 20220.64000.69000.61000.63000.63001,410,200
06 jul 20220.56000.67000.56000.64000.64002,048,400
05 jul 20220.61000.64000.55000.59000.5900833,600
01 jul 20220.57000.62000.54000.60000.6000721,700
30 jun 20220.60000.60000.55000.55000.5500331,400
29 jun 20220.63000.65000.56000.58000.5800744,900
28 jun 20220.66000.66000.62000.62000.6200415,200
27 jun 20220.66000.68000.63000.66000.6600680,900
24 jun 20220.66000.69000.66000.66000.6600412,200
23 jun 20220.68000.73000.64000.67000.6700901,100
22 jun 20220.69000.74000.57000.68000.68001,994,500
21 jun 20220.65000.73000.65000.69000.6900969,200
17 jun 20220.68000.68000.65000.66000.6600829,300
16 jun 20220.69000.72000.65000.69000.69001,423,300
15 jun 20220.71000.76000.68000.69000.69001,313,000
14 jun 20220.68000.95000.65000.73000.73007,719,700
13 jun 20220.70000.74000.66000.67000.67001,213,200
10 jun 20220.68000.84000.63000.74000.74005,492,300
09 jun 20220.69000.69000.66000.68000.6800889,200
08 jun 20220.71000.71000.68000.68000.6800987,000
07 jun 20220.68000.72000.68000.71000.71001,067,200
06 jun 20220.65000.73000.65000.71000.71001,958,700
03 jun 20220.69000.69000.65000.67000.67001,168,000
02 jun 20220.72000.72000.67000.68000.68001,521,600
01 jun 20220.75000.76000.68000.72000.72001,935,600
31 may 20220.78000.83000.73000.74000.740010,797,000
27 may 20220.75000.75000.62000.66000.660012,342,300
26 may 20221.81002.16001.80001.82001.8200180,700
25 may 20222.06002.06001.83001.93001.9300163,500
24 may 20222.33002.42002.05002.05002.050071,200
23 may 20222.76002.76002.35002.36002.360088,600
20 may 20222.81002.92002.80002.81002.810010,100
19 may 20222.90002.94002.50002.78002.780031,300
18 may 20222.97002.97002.75002.78002.780016,400
17 may 20222.78002.97002.76002.96002.960034,700
16 may 20222.52002.78002.52002.77002.770010,000
13 may 20222.27002.53002.27002.52002.520020,700
*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...