U.S. markets close in 5 hours 53 minutes

Performance Shipping Inc. (PSHG)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.9200+0.0100 (+0.52%)
A partir del 10:06AM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 sept 20241.91001.94501.91001.92001.92001,425
09 sept 20241.98001.98001.88001.91001.910032,300
06 sept 20241.99001.99001.95001.98001.980010,000
05 sept 20241.95002.03001.94001.97001.970060,600
04 sept 20241.95001.96001.93001.96001.960012,600
03 sept 20241.98001.98001.93001.96001.960049,300
30 ago 20241.98001.99001.96001.98001.980039,400
29 ago 20241.97002.08001.97002.00002.000020,800
28 ago 20242.10002.10001.97001.97001.970063,400
27 ago 20242.00002.07001.96002.06002.060023,600
26 ago 20242.02002.02001.95001.98001.980043,100
23 ago 20242.00002.05001.97001.97001.970033,600
22 ago 20242.03002.03001.97002.00002.000031,400
21 ago 20241.94002.00001.92001.97001.970025,800
20 ago 20241.95001.95001.91001.95001.950049,300
19 ago 20242.00002.00001.90001.94001.940059,000
16 ago 20242.00002.01001.96001.97001.970016,500
15 ago 20242.03002.03001.96001.99001.990038,300
14 ago 20241.98002.04001.96002.04002.040048,800
13 ago 20241.95002.01001.91001.99001.990036,500
12 ago 20241.96001.96001.92001.95001.950019,000
09 ago 20241.93001.98001.93001.96001.960042,600
08 ago 20241.94001.97001.91001.95001.950031,400
07 ago 20241.94002.07001.90001.98001.980059,800
06 ago 20241.92001.93001.89001.92001.9200107,200
05 ago 20241.95001.97001.86001.90001.9000131,200
02 ago 20242.04002.04001.95001.96001.9600137,800
01 ago 20242.09002.09002.03002.04002.040030,900
31 jul 20242.07002.11002.03002.09002.090036,300
30 jul 20242.15002.15002.06002.09002.090061,800
29 jul 20242.15002.20002.12002.12002.120081,200
26 jul 20242.22002.22002.17002.21002.210026,600
25 jul 20242.20002.21002.14002.19002.190064,300
24 jul 20242.11002.19002.11002.16002.160085,100
23 jul 20242.16002.16002.13002.16002.160014,700
22 jul 20242.28002.28002.09002.16002.1600177,300
19 jul 20242.14002.20002.09002.13002.130039,200
18 jul 20242.16002.19002.09002.13002.130055,100
17 jul 20242.10002.20002.10002.14002.140099,100
16 jul 20242.21002.21002.05002.09002.090059,300
15 jul 20242.05002.08002.05002.07002.070028,800
12 jul 20242.09002.09002.01002.05002.050033,600
11 jul 20242.10002.10002.01002.03002.030021,600
10 jul 20242.00002.06002.00002.03002.030020,500
09 jul 20241.97002.07001.97002.03002.030037,600
08 jul 20242.01002.02001.96002.00002.0000187,900
05 jul 20242.08002.09002.01002.01002.010033,700
03 jul 20242.10002.13002.08002.09002.090021,300
02 jul 20242.14002.14002.08002.09002.090045,000
01 jul 20242.14002.17002.06002.08002.080044,600
28 jun 20242.06002.18002.01002.16002.160083,800
27 jun 20242.11002.13002.03002.04002.040096,700
26 jun 20242.17002.17002.12002.13002.130050,900
25 jun 20242.08002.14002.01002.13002.130097,500
24 jun 20242.15002.20002.07002.07002.0700107,400
21 jun 20242.17002.19002.15002.19002.190033,400
20 jun 20242.20002.20002.15002.18002.180041,000
18 jun 20242.22002.25002.18002.20002.200053,700
17 jun 20242.28002.28002.15002.24002.240059,400
14 jun 20242.20002.25002.18002.21002.210037,100
13 jun 20242.13002.25002.13002.21002.2100160,500
12 jun 20242.16002.19002.13002.16002.1600118,700
11 jun 20242.18002.19002.13002.19002.190075,500
10 jun 20242.30002.30002.14002.15002.1500164,400
07 jun 20242.25002.26002.20002.23002.230061,000
06 jun 20242.34002.34002.20002.24002.2400116,700
05 jun 20242.27002.35002.24002.30002.3000109,600
04 jun 20242.37002.46002.22002.23002.2300141,900
03 jun 20242.45002.58002.35002.39002.3900324,800
31 may 20242.36002.43002.31002.40002.4000163,600
30 may 20242.36002.44002.29002.38002.3800152,000
29 may 20242.47002.49002.24002.31002.3100200,500
28 may 20242.20002.46002.20002.43002.4300379,200
24 may 20242.10002.24002.10002.20002.2000156,100
23 may 20242.13002.14002.07002.11002.110048,600
22 may 20242.15002.15002.11002.14002.140040,200
21 may 20242.15002.18002.14002.16002.1600139,900
20 may 20242.13002.17002.11002.15002.150047,100
17 may 20242.13002.17002.12002.15002.150059,600
16 may 20242.20002.20002.03002.13002.1300150,400
15 may 20242.19002.19002.14002.14002.140042,800
14 may 20242.13002.21002.13002.20002.200024,800
13 may 20242.18002.19002.13002.16002.160035,400
10 may 20242.24002.29002.12002.17002.1700145,400
09 may 20242.26002.32002.23002.27002.270068,000
08 may 20242.16002.27002.15002.26002.2600108,300
07 may 20242.19002.23002.13002.15002.150069,800
06 may 20242.23002.25002.16002.20002.200078,300
03 may 20242.22002.22002.09002.17002.170021,800
02 may 20242.11002.15002.10002.12002.120051,300
01 may 20242.14002.16002.09002.13002.130048,000
30 abr 20242.01002.15002.01002.15002.1500120,500
29 abr 20242.06002.07002.02002.05002.050050,000
26 abr 20242.06002.08001.98002.04002.040080,900
25 abr 20242.00002.06001.98002.04002.040030,600
24 abr 20242.07002.10001.99002.01002.010036,800
23 abr 20241.95002.06001.95002.05002.050052,900
22 abr 20241.99002.00001.92001.95001.950063,000
19 abr 20242.01002.03001.94001.98001.980064,100
18 abr 20242.10002.10001.90001.99001.9900116,100
*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...