U.S. markets close in 18 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 ago 20220.35000.35500.33500.34720.34722,992,646
05 ago 20220.37000.38000.34000.35000.35004,579,700
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
12 may 20222.49002.51002.25002.26002.260028,100
11 may 20222.53002.58002.35002.35002.35009,800
10 may 20222.58002.62002.52002.55002.55009,400
09 may 20222.63002.63002.53002.53002.530010,300
06 may 20222.79002.79002.67002.71002.71004,100
05 may 20222.99003.00002.66002.78002.780018,700
04 may 20222.72002.80002.58002.79002.790020,000
03 may 20222.22002.72002.22002.70002.700052,600
02 may 20222.55002.56002.24002.34002.340062,800
29 abr 20222.64002.64002.61002.61002.610012,500
28 abr 20222.67002.68002.61002.63002.630011,800
27 abr 20222.49002.71002.49002.69002.690015,300
26 abr 20222.62002.62002.45002.46002.460022,000
25 abr 20222.79002.79002.60002.62002.620039,300
22 abr 20222.74002.82002.66002.80002.800026,200
21 abr 20222.68002.78002.58002.77002.770034,900
20 abr 20222.89003.00002.65002.72002.7200143,300
19 abr 20222.98003.15002.90002.95002.9500138,700
18 abr 20222.82003.11002.82002.90002.9000147,600
14 abr 20222.83002.85002.71002.81002.810065,800
13 abr 20222.90002.90002.65002.65002.650041,900
12 abr 20222.89002.91002.72002.72002.720035,300
11 abr 20222.76002.93002.76002.82002.820017,300
08 abr 20222.91002.93002.77002.85002.850037,000
07 abr 20222.77002.95002.77002.88002.880042,900
06 abr 20222.89002.93002.75002.75002.750032,000
05 abr 20222.80002.84002.72002.78002.780014,300
04 abr 20222.95002.96002.70002.79002.790072,400
01 abr 20223.00003.09002.97003.00003.000010,400
31 mar 20222.84003.16002.84003.00003.000053,000
30 mar 20222.96003.12002.88002.88002.880023,100
29 mar 20223.07003.11002.96003.02003.020019,300
28 mar 20223.17003.21002.99002.99002.990051,200
25 mar 20223.16003.17003.00003.00003.000040,900
24 mar 20223.07003.27003.07003.15003.150010,700
23 mar 20223.07003.30003.01003.10003.100036,200
22 mar 20222.89003.12002.73002.99002.990044,500
21 mar 20223.00003.04002.85002.88002.880097,800
18 mar 20223.12003.12002.83002.83002.830017,100
17 mar 20223.15003.15002.91002.95002.950028,400
16 mar 20222.90003.22002.85002.85002.850025,200
*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...