U.S. markets close in 1 hour 26 minutes

Performance Shipping Inc. (PSHG)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.6500-0.2600 (-6.65%)
A partir del 02:28PM EST. Mercado abierto.
Periodo de tiempo:
09 dic 2021 - 09 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 dic 20223.86003.90003.57003.65003.6500116,113
08 dic 20223.95004.03003.87003.90003.900058,000
07 dic 20223.98004.14003.78003.94003.9400235,900
06 dic 20224.26004.26003.90003.99003.9900171,000
05 dic 20224.26004.50004.14004.24004.2400208,900
02 dic 20224.24004.35004.05004.31004.3100272,500
01 dic 20223.83004.29003.83004.10004.1000383,400
30 nov 20223.75004.05003.69003.80003.8000504,000
29 nov 20223.84003.89003.59003.73003.7300115,100
28 nov 20223.85003.92003.72003.83003.8300224,100
25 nov 20223.59003.85003.59003.85003.8500124,800
23 nov 20223.44003.62003.40003.59003.5900309,100
22 nov 20223.36003.60003.36003.43003.4300293,400
21 nov 20223.35003.50003.35003.40003.4000197,200
18 nov 20223.44003.68003.38003.42003.4200298,600
17 nov 20223.36003.56003.22003.44003.4400322,200
16 nov 20223.82003.90003.37003.40003.4000533,400
15 nov 20223.94003.94003.25003.60003.6000634,500
15 nov 20221:15 División de acciones
14 nov 20224.20004.50003.75003.90003.9000722,327
11 nov 20224.95004.95004.65004.80004.800082,640
10 nov 20224.65005.10004.50004.80004.8000111,667
09 nov 20224.50004.65004.50004.65004.6500185,500
08 nov 20224.20004.50004.20004.50004.5000114,033
07 nov 20224.05004.20004.05004.20004.200088,767
04 nov 20224.20004.20004.05004.05004.0500117,360
03 nov 20224.20004.35004.05004.20004.200091,433
02 nov 20224.50004.50004.20004.20004.2000155,333
01 nov 20224.65004.65004.35004.35004.3500131,360
31 oct 20224.50004.65004.35004.50004.5000178,467
28 oct 20224.35004.50004.20004.35004.350096,660
27 oct 20224.35004.65004.20004.20004.2000137,853
26 oct 20224.05004.35003.90004.35004.3500166,433
25 oct 20224.35004.35004.20004.35004.350095,573
24 oct 20224.50004.65004.05004.35004.3500282,240
21 oct 20224.20004.50004.20004.35004.3500131,140
20 oct 20224.65004.80004.35004.50004.500073,400
19 oct 20224.50004.65004.35004.50004.500060,173
18 oct 20224.50004.95004.35004.50004.500090,440
17 oct 20224.35004.80004.35004.65004.6500200,520
14 oct 20224.20004.35003.90004.05004.050074,793
13 oct 20224.05004.20003.75004.20004.2000112,227
12 oct 20224.20004.20003.45004.05004.0500161,347
11 oct 20224.50004.50004.20004.35004.350088,287
10 oct 20225.10005.10003.90004.50004.5000171,667
07 oct 20224.50004.95004.50004.65004.6500293,200
06 oct 20225.10005.10004.35004.35004.3500414,000
05 oct 20224.50005.25004.35005.10005.1000968,813
04 oct 20223.90004.35003.90004.35004.3500368,473
03 oct 20224.05004.35003.90004.05004.0500187,020
30 sept 20223.75004.20003.75004.05004.0500358,300
29 sept 20223.30004.35003.30003.60003.6000329,907
28 sept 20223.30003.45003.15003.30003.3000138,520
27 sept 20223.45003.45003.15003.30003.300096,313
26 sept 20223.30003.60003.30003.45003.4500133,547
23 sept 20223.45003.60003.45003.45003.4500138,207
22 sept 20223.90003.90003.45003.75003.7500164,333
21 sept 20223.60003.75003.45003.60003.6000104,287
20 sept 20223.75003.75003.60003.60003.600081,393
19 sept 20223.75003.90003.60003.75003.7500122,647
16 sept 20224.05004.20003.75003.75003.7500120,093
15 sept 20224.20004.20003.90004.05004.0500114,807
14 sept 20224.05004.20004.05004.05004.0500135,173
13 sept 20224.20004.35003.90004.05004.0500200,613
12 sept 20224.20004.35004.20004.20004.2000112,347
09 sept 20224.20004.35004.05004.20004.2000156,153
08 sept 20224.35004.50004.20004.20004.2000113,727
07 sept 20224.35004.50004.20004.35004.3500112,973
06 sept 20224.20004.50004.20004.35004.3500184,873
02 sept 20224.20004.35004.05004.20004.2000227,773
01 sept 20224.20004.35004.05004.20004.2000266,647
31 ago 20224.20004.35004.05004.35004.3500225,287
30 ago 20224.50004.50004.35004.35004.3500219,713
29 ago 20224.50004.65004.35004.50004.5000320,387
26 ago 20224.65004.65004.20004.65004.6500444,827
25 ago 20225.10005.10004.50004.50004.5000477,340
24 ago 20224.95005.10004.65004.95004.9500647,227
23 ago 20224.80004.80004.35004.50004.5000617,953
22 ago 20225.25005.55004.65004.95004.95001,777,533
19 ago 20224.50004.65004.20004.50004.5000646,400
18 ago 20224.95004.95004.65004.65004.6500445,867
17 ago 20225.25005.25004.65004.65004.6500836,713
16 ago 20225.40005.40005.10005.40005.4000605,140
15 ago 20225.85005.85005.10005.40005.40001,394,667
12 ago 20224.95005.40004.35005.10005.10003,913,673
11 ago 20229.30009.75007.80009.30009.30001,227,907
10 ago 20226.15008.70006.15007.80007.80001,229,953
09 ago 20225.25006.30005.25006.15006.1500409,140
08 ago 20225.25005.40005.10005.25005.2500210,847
05 ago 20225.55005.70005.10005.25005.2500311,647
04 ago 20226.00007.20005.55006.00006.0000555,833
03 ago 20226.00006.15005.25005.85005.8500346,600
02 ago 20226.45007.20005.40005.70005.7000993,440
01 ago 20225.10006.00004.35005.40005.4000974,967
29 jul 20224.35004.35003.90004.20004.2000237,580
28 jul 20223.75004.95003.75004.50004.50001,388,080
27 jul 20223.60003.60003.45003.60003.6000202,200
26 jul 20223.45003.60003.45003.60003.6000182,520
25 jul 20223.60003.75003.45003.45003.4500293,347
22 jul 20223.75003.75003.60003.60003.6000278,387
*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...