U.S. markets open in 6 hours 2 minutes
F S&P 500
5,712.00 -5.75 (-0.10%) F Dow Jones
42,029.00 -28.00 (-0.07%) F Nasdaq
19,817.00 -33.25 (-0.17%) E-mini Russell 2000 Index Futur
2,273.40 -3.70 (-0.16%) Petróleo
71.80 -0.15 (-0.21%) Oro
2,632.80 +18.20 (+0.70%)
Performance Shipping Inc. (PSHG)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 18,400 |
| 18 sept 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 136,900 |
| 17 sept 2024 | 1.8600 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 31,700 |
| 16 sept 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8600 | 1.8600 | 34,100 |
| 13 sept 2024 | 1.9100 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 46,700 |
| 12 sept 2024 | 1.9100 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 65,900 |
| 11 sept 2024 | 1.9100 | 1.9100 | 1.7500 | 1.8500 | 1.8500 | 40,900 |
| 10 sept 2024 | 1.9100 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 30,100 |
| 09 sept 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9100 | 1.9100 | 32,300 |
| 06 sept 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 10,000 |
| 05 sept 2024 | 1.9500 | 2.0300 | 1.9400 | 1.9700 | 1.9700 | 60,600 |
| 04 sept 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9600 | 1.9600 | 12,600 |
| 03 sept 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 49,300 |
| 30 ago 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 39,400 |
| 29 ago 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 20,800 |
| 28 ago 2024 | 2.1000 | 2.1000 | 1.9700 | 1.9700 | 1.9700 | 63,400 |
| 27 ago 2024 | 2.0000 | 2.0700 | 1.9600 | 2.0600 | 2.0600 | 23,600 |
| 26 ago 2024 | 2.0200 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 43,100 |
| 23 ago 2024 | 2.0000 | 2.0500 | 1.9700 | 1.9700 | 1.9700 | 33,600 |
| 22 ago 2024 | 2.0300 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 31,400 |
| 21 ago 2024 | 1.9400 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 25,800 |
| 20 ago 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 49,300 |
| 19 ago 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 59,000 |
| 16 ago 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 16,500 |
| 15 ago 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 38,300 |
| 14 ago 2024 | 1.9800 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 48,800 |
| 13 ago 2024 | 1.9500 | 2.0100 | 1.9100 | 1.9900 | 1.9900 | 36,500 |
| 12 ago 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 19,000 |
| 09 ago 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 42,600 |
| 08 ago 2024 | 1.9400 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 31,400 |
| 07 ago 2024 | 1.9400 | 2.0700 | 1.9000 | 1.9800 | 1.9800 | 59,800 |
| 06 ago 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 107,200 |
| 05 ago 2024 | 1.9500 | 1.9700 | 1.8600 | 1.9000 | 1.9000 | 131,200 |
| 02 ago 2024 | 2.0400 | 2.0400 | 1.9500 | 1.9600 | 1.9600 | 137,800 |
| 01 ago 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 30,900 |
| 31 jul 2024 | 2.0700 | 2.1100 | 2.0300 | 2.0900 | 2.0900 | 36,300 |
| 30 jul 2024 | 2.1500 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 61,800 |
| 29 jul 2024 | 2.1500 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 81,200 |
| 26 jul 2024 | 2.2200 | 2.2200 | 2.1700 | 2.2100 | 2.2100 | 26,600 |
| 25 jul 2024 | 2.2000 | 2.2100 | 2.1400 | 2.1900 | 2.1900 | 64,300 |
| 24 jul 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1600 | 2.1600 | 85,100 |
| 23 jul 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 14,700 |
| 22 jul 2024 | 2.2800 | 2.2800 | 2.0900 | 2.1600 | 2.1600 | 177,300 |
| 19 jul 2024 | 2.1400 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 39,200 |
| 18 jul 2024 | 2.1600 | 2.1900 | 2.0900 | 2.1300 | 2.1300 | 55,100 |
| 17 jul 2024 | 2.1000 | 2.2000 | 2.1000 | 2.1400 | 2.1400 | 99,100 |
| 16 jul 2024 | 2.2100 | 2.2100 | 2.0500 | 2.0900 | 2.0900 | 59,300 |
| 15 jul 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 28,800 |
| 12 jul 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 33,600 |
| 11 jul 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 21,600 |
| 10 jul 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 20,500 |
| 09 jul 2024 | 1.9700 | 2.0700 | 1.9700 | 2.0300 | 2.0300 | 37,600 |
| 08 jul 2024 | 2.0100 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 187,900 |
| 05 jul 2024 | 2.0800 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 33,700 |
| 03 jul 2024 | 2.1000 | 2.1300 | 2.0800 | 2.0900 | 2.0900 | 21,300 |
| 02 jul 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | 45,000 |
| 01 jul 2024 | 2.1400 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 44,600 |
| 28 jun 2024 | 2.0600 | 2.1800 | 2.0100 | 2.1600 | 2.1600 | 83,800 |
| 27 jun 2024 | 2.1100 | 2.1300 | 2.0300 | 2.0400 | 2.0400 | 96,700 |
| 26 jun 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 50,900 |
| 25 jun 2024 | 2.0800 | 2.1400 | 2.0100 | 2.1300 | 2.1300 | 97,500 |
| 24 jun 2024 | 2.1500 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 107,400 |
| 21 jun 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 33,400 |
| 20 jun 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 41,000 |
| 18 jun 2024 | 2.2200 | 2.2500 | 2.1800 | 2.2000 | 2.2000 | 53,700 |
| 17 jun 2024 | 2.2800 | 2.2800 | 2.1500 | 2.2400 | 2.2400 | 59,400 |
| 14 jun 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 37,100 |
| 13 jun 2024 | 2.1300 | 2.2500 | 2.1300 | 2.2100 | 2.2100 | 160,500 |
| 12 jun 2024 | 2.1600 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 118,700 |
| 11 jun 2024 | 2.1800 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | 75,500 |
| 10 jun 2024 | 2.3000 | 2.3000 | 2.1400 | 2.1500 | 2.1500 | 164,400 |
| 07 jun 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 61,000 |
| 06 jun 2024 | 2.3400 | 2.3400 | 2.2000 | 2.2400 | 2.2400 | 116,700 |
| 05 jun 2024 | 2.2700 | 2.3500 | 2.2400 | 2.3000 | 2.3000 | 109,600 |
| 04 jun 2024 | 2.3700 | 2.4600 | 2.2200 | 2.2300 | 2.2300 | 141,900 |
| 03 jun 2024 | 2.4500 | 2.5800 | 2.3500 | 2.3900 | 2.3900 | 324,800 |
| 31 may 2024 | 2.3600 | 2.4300 | 2.3100 | 2.4000 | 2.4000 | 163,600 |
| 30 may 2024 | 2.3600 | 2.4400 | 2.2900 | 2.3800 | 2.3800 | 152,000 |
| 29 may 2024 | 2.4700 | 2.4900 | 2.2400 | 2.3100 | 2.3100 | 200,500 |
| 28 may 2024 | 2.2000 | 2.4600 | 2.2000 | 2.4300 | 2.4300 | 379,200 |
| 24 may 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 156,100 |
| 23 may 2024 | 2.1300 | 2.1400 | 2.0700 | 2.1100 | 2.1100 | 48,600 |
| 22 may 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 40,200 |
| 21 may 2024 | 2.1500 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 139,900 |
| 20 may 2024 | 2.1300 | 2.1700 | 2.1100 | 2.1500 | 2.1500 | 47,100 |
| 17 may 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 59,600 |
| 16 may 2024 | 2.2000 | 2.2000 | 2.0300 | 2.1300 | 2.1300 | 150,400 |
| 15 may 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 42,800 |
| 14 may 2024 | 2.1300 | 2.2100 | 2.1300 | 2.2000 | 2.2000 | 24,800 |
| 13 may 2024 | 2.1800 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 35,400 |
| 10 may 2024 | 2.2400 | 2.2900 | 2.1200 | 2.1700 | 2.1700 | 145,400 |
| 09 may 2024 | 2.2600 | 2.3200 | 2.2300 | 2.2700 | 2.2700 | 68,000 |
| 08 may 2024 | 2.1600 | 2.2700 | 2.1500 | 2.2600 | 2.2600 | 108,300 |
| 07 may 2024 | 2.1900 | 2.2300 | 2.1300 | 2.1500 | 2.1500 | 69,800 |
| 06 may 2024 | 2.2300 | 2.2500 | 2.1600 | 2.2000 | 2.2000 | 78,300 |
| 03 may 2024 | 2.2200 | 2.2200 | 2.0900 | 2.1700 | 2.1700 | 21,800 |
| 02 may 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 51,300 |
| 01 may 2024 | 2.1400 | 2.1600 | 2.0900 | 2.1300 | 2.1300 | 48,000 |
| 30 abr 2024 | 2.0100 | 2.1500 | 2.0100 | 2.1500 | 2.1500 | 120,500 |
| 29 abr 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 50,000 |
| *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.