¿Qué deberías considerar a la hora de elegir un 'speaker'?

Performance Shipping Inc. (PSHG)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.3472

+0.0022

(+0.64%)

A partir del 03:42PM EDT. Mercado abierto.

Periodo de tiempo:

08 ago 2021 - 08 ago 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 ago 2022	0.3500	0.3550	0.3350	0.3472	0.3472	2,992,646
05 ago 2022	0.3700	0.3800	0.3400	0.3500	0.3500	4,579,700
04 ago 2022	0.4000	0.4800	0.3700	0.4000	0.4000	8,337,500
03 ago 2022	0.4000	0.4100	0.3500	0.3900	0.3900	5,199,000
02 ago 2022	0.4300	0.4800	0.3600	0.3800	0.3800	14,901,600
01 ago 2022	0.3400	0.4000	0.2900	0.3600	0.3600	14,624,500
29 jul 2022	0.2900	0.2900	0.2600	0.2800	0.2800	3,563,700
28 jul 2022	0.2500	0.3300	0.2500	0.3000	0.3000	20,821,200
27 jul 2022	0.2400	0.2400	0.2300	0.2400	0.2400	3,033,000
26 jul 2022	0.2300	0.2400	0.2300	0.2400	0.2400	2,737,800
25 jul 2022	0.2400	0.2500	0.2300	0.2300	0.2300	4,400,200
22 jul 2022	0.2500	0.2500	0.2400	0.2400	0.2400	4,175,800
21 jul 2022	0.2500	0.2500	0.2400	0.2500	0.2500	2,868,100
20 jul 2022	0.2500	0.2600	0.2400	0.2400	0.2400	6,381,000
19 jul 2022	0.2400	0.2600	0.2400	0.2500	0.2500	11,080,100
18 jul 2022	0.5600	0.5700	0.2300	0.2300	0.2300	21,219,200
15 jul 2022	0.5400	0.6200	0.5200	0.5500	0.5500	2,007,100
14 jul 2022	0.5400	0.5700	0.5100	0.5500	0.5500	549,200
13 jul 2022	0.5500	0.5800	0.5000	0.5500	0.5500	414,900
12 jul 2022	0.6000	0.6100	0.5500	0.5700	0.5700	666,400
11 jul 2022	0.6300	0.6400	0.6100	0.6100	0.6100	267,400
08 jul 2022	0.6200	0.6800	0.6000	0.6300	0.6300	504,200
07 jul 2022	0.6400	0.6900	0.6100	0.6300	0.6300	1,410,200
06 jul 2022	0.5600	0.6700	0.5600	0.6400	0.6400	2,048,400
05 jul 2022	0.6100	0.6400	0.5500	0.5900	0.5900	833,600
01 jul 2022	0.5700	0.6200	0.5400	0.6000	0.6000	721,700
30 jun 2022	0.6000	0.6000	0.5500	0.5500	0.5500	331,400
29 jun 2022	0.6300	0.6500	0.5600	0.5800	0.5800	744,900
28 jun 2022	0.6600	0.6600	0.6200	0.6200	0.6200	415,200
27 jun 2022	0.6600	0.6800	0.6300	0.6600	0.6600	680,900
24 jun 2022	0.6600	0.6900	0.6600	0.6600	0.6600	412,200
23 jun 2022	0.6800	0.7300	0.6400	0.6700	0.6700	901,100
22 jun 2022	0.6900	0.7400	0.5700	0.6800	0.6800	1,994,500
21 jun 2022	0.6500	0.7300	0.6500	0.6900	0.6900	969,200
17 jun 2022	0.6800	0.6800	0.6500	0.6600	0.6600	829,300
16 jun 2022	0.6900	0.7200	0.6500	0.6900	0.6900	1,423,300
15 jun 2022	0.7100	0.7600	0.6800	0.6900	0.6900	1,313,000
14 jun 2022	0.6800	0.9500	0.6500	0.7300	0.7300	7,719,700
13 jun 2022	0.7000	0.7400	0.6600	0.6700	0.6700	1,213,200
10 jun 2022	0.6800	0.8400	0.6300	0.7400	0.7400	5,492,300
09 jun 2022	0.6900	0.6900	0.6600	0.6800	0.6800	889,200
08 jun 2022	0.7100	0.7100	0.6800	0.6800	0.6800	987,000
07 jun 2022	0.6800	0.7200	0.6800	0.7100	0.7100	1,067,200
06 jun 2022	0.6500	0.7300	0.6500	0.7100	0.7100	1,958,700
03 jun 2022	0.6900	0.6900	0.6500	0.6700	0.6700	1,168,000
02 jun 2022	0.7200	0.7200	0.6700	0.6800	0.6800	1,521,600
01 jun 2022	0.7500	0.7600	0.6800	0.7200	0.7200	1,935,600
31 may 2022	0.7800	0.8300	0.7300	0.7400	0.7400	10,797,000
27 may 2022	0.7500	0.7500	0.6200	0.6600	0.6600	12,342,300
26 may 2022	1.8100	2.1600	1.8000	1.8200	1.8200	180,700
25 may 2022	2.0600	2.0600	1.8300	1.9300	1.9300	163,500
24 may 2022	2.3300	2.4200	2.0500	2.0500	2.0500	71,200
23 may 2022	2.7600	2.7600	2.3500	2.3600	2.3600	88,600
20 may 2022	2.8100	2.9200	2.8000	2.8100	2.8100	10,100
19 may 2022	2.9000	2.9400	2.5000	2.7800	2.7800	31,300
18 may 2022	2.9700	2.9700	2.7500	2.7800	2.7800	16,400
17 may 2022	2.7800	2.9700	2.7600	2.9600	2.9600	34,700
16 may 2022	2.5200	2.7800	2.5200	2.7700	2.7700	10,000
13 may 2022	2.2700	2.5300	2.2700	2.5200	2.5200	20,700
12 may 2022	2.4900	2.5100	2.2500	2.2600	2.2600	28,100
11 may 2022	2.5300	2.5800	2.3500	2.3500	2.3500	9,800
10 may 2022	2.5800	2.6200	2.5200	2.5500	2.5500	9,400
09 may 2022	2.6300	2.6300	2.5300	2.5300	2.5300	10,300
06 may 2022	2.7900	2.7900	2.6700	2.7100	2.7100	4,100
05 may 2022	2.9900	3.0000	2.6600	2.7800	2.7800	18,700
04 may 2022	2.7200	2.8000	2.5800	2.7900	2.7900	20,000
03 may 2022	2.2200	2.7200	2.2200	2.7000	2.7000	52,600
02 may 2022	2.5500	2.5600	2.2400	2.3400	2.3400	62,800
29 abr 2022	2.6400	2.6400	2.6100	2.6100	2.6100	12,500
28 abr 2022	2.6700	2.6800	2.6100	2.6300	2.6300	11,800
27 abr 2022	2.4900	2.7100	2.4900	2.6900	2.6900	15,300
26 abr 2022	2.6200	2.6200	2.4500	2.4600	2.4600	22,000
25 abr 2022	2.7900	2.7900	2.6000	2.6200	2.6200	39,300
22 abr 2022	2.7400	2.8200	2.6600	2.8000	2.8000	26,200
21 abr 2022	2.6800	2.7800	2.5800	2.7700	2.7700	34,900
20 abr 2022	2.8900	3.0000	2.6500	2.7200	2.7200	143,300
19 abr 2022	2.9800	3.1500	2.9000	2.9500	2.9500	138,700
18 abr 2022	2.8200	3.1100	2.8200	2.9000	2.9000	147,600
14 abr 2022	2.8300	2.8500	2.7100	2.8100	2.8100	65,800
13 abr 2022	2.9000	2.9000	2.6500	2.6500	2.6500	41,900
12 abr 2022	2.8900	2.9100	2.7200	2.7200	2.7200	35,300
11 abr 2022	2.7600	2.9300	2.7600	2.8200	2.8200	17,300
08 abr 2022	2.9100	2.9300	2.7700	2.8500	2.8500	37,000
07 abr 2022	2.7700	2.9500	2.7700	2.8800	2.8800	42,900
06 abr 2022	2.8900	2.9300	2.7500	2.7500	2.7500	32,000
05 abr 2022	2.8000	2.8400	2.7200	2.7800	2.7800	14,300
04 abr 2022	2.9500	2.9600	2.7000	2.7900	2.7900	72,400
01 abr 2022	3.0000	3.0900	2.9700	3.0000	3.0000	10,400
31 mar 2022	2.8400	3.1600	2.8400	3.0000	3.0000	53,000
30 mar 2022	2.9600	3.1200	2.8800	2.8800	2.8800	23,100
29 mar 2022	3.0700	3.1100	2.9600	3.0200	3.0200	19,300
28 mar 2022	3.1700	3.2100	2.9900	2.9900	2.9900	51,200
25 mar 2022	3.1600	3.1700	3.0000	3.0000	3.0000	40,900
24 mar 2022	3.0700	3.2700	3.0700	3.1500	3.1500	10,700
23 mar 2022	3.0700	3.3000	3.0100	3.1000	3.1000	36,200
22 mar 2022	2.8900	3.1200	2.7300	2.9900	2.9900	44,500
21 mar 2022	3.0000	3.0400	2.8500	2.8800	2.8800	97,800
18 mar 2022	3.1200	3.1200	2.8300	2.8300	2.8300	17,100
17 mar 2022	3.1500	3.1500	2.9100	2.9500	2.9500	28,400
16 mar 2022	2.9000	3.2200	2.8500	2.8500	2.8500	25,200
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...

S&P 5004,141.85-3.34(-0.08%)

Dow Jones32,843.55+40.08(+0.12%)

Nasdaq12,650.05-7.50(-0.06%)

Russell 20001,940.87+19.05(+0.99%)

Petróleo90.69+1.68(+1.89%)

Oro1,803.80+12.60(+0.70%)

¿Qué deberías considerar a la hora de elegir un 'speaker'?

Performance Shipping Inc. (PSHG)

S&P 500
4,141.85
-3.34(-0.08%)

Dow Jones
32,843.55
+40.08(+0.12%)

Nasdaq
12,650.05
-7.50(-0.06%)

Russell 2000
1,940.87
+19.05(+0.99%)

Petróleo
90.69
+1.68(+1.89%)

Oro
1,803.80
+12.60(+0.70%)