Performance Shipping Inc. (PSHG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 dic 2022 | 3.8600 | 3.9000 | 3.5700 | 3.6500 | 3.6500 | 116,113 |
| 08 dic 2022 | 3.9500 | 4.0300 | 3.8700 | 3.9000 | 3.9000 | 58,000 |
| 07 dic 2022 | 3.9800 | 4.1400 | 3.7800 | 3.9400 | 3.9400 | 235,900 |
| 06 dic 2022 | 4.2600 | 4.2600 | 3.9000 | 3.9900 | 3.9900 | 171,000 |
| 05 dic 2022 | 4.2600 | 4.5000 | 4.1400 | 4.2400 | 4.2400 | 208,900 |
| 02 dic 2022 | 4.2400 | 4.3500 | 4.0500 | 4.3100 | 4.3100 | 272,500 |
| 01 dic 2022 | 3.8300 | 4.2900 | 3.8300 | 4.1000 | 4.1000 | 383,400 |
| 30 nov 2022 | 3.7500 | 4.0500 | 3.6900 | 3.8000 | 3.8000 | 504,000 |
| 29 nov 2022 | 3.8400 | 3.8900 | 3.5900 | 3.7300 | 3.7300 | 115,100 |
| 28 nov 2022 | 3.8500 | 3.9200 | 3.7200 | 3.8300 | 3.8300 | 224,100 |
| 25 nov 2022 | 3.5900 | 3.8500 | 3.5900 | 3.8500 | 3.8500 | 124,800 |
| 23 nov 2022 | 3.4400 | 3.6200 | 3.4000 | 3.5900 | 3.5900 | 309,100 |
| 22 nov 2022 | 3.3600 | 3.6000 | 3.3600 | 3.4300 | 3.4300 | 293,400 |
| 21 nov 2022 | 3.3500 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 197,200 |
| 18 nov 2022 | 3.4400 | 3.6800 | 3.3800 | 3.4200 | 3.4200 | 298,600 |
| 17 nov 2022 | 3.3600 | 3.5600 | 3.2200 | 3.4400 | 3.4400 | 322,200 |
| 16 nov 2022 | 3.8200 | 3.9000 | 3.3700 | 3.4000 | 3.4000 | 533,400 |
| 15 nov 2022 | 3.9400 | 3.9400 | 3.2500 | 3.6000 | 3.6000 | 634,500 |
| 15 nov 2022 | 1:15 División de acciones | |||||
| 14 nov 2022 | 4.2000 | 4.5000 | 3.7500 | 3.9000 | 3.9000 | 722,327 |
| 11 nov 2022 | 4.9500 | 4.9500 | 4.6500 | 4.8000 | 4.8000 | 82,640 |
| 10 nov 2022 | 4.6500 | 5.1000 | 4.5000 | 4.8000 | 4.8000 | 111,667 |
| 09 nov 2022 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | 4.6500 | 185,500 |
| 08 nov 2022 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 114,033 |
| 07 nov 2022 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | 88,767 |
| 04 nov 2022 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 117,360 |
| 03 nov 2022 | 4.2000 | 4.3500 | 4.0500 | 4.2000 | 4.2000 | 91,433 |
| 02 nov 2022 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 155,333 |
| 01 nov 2022 | 4.6500 | 4.6500 | 4.3500 | 4.3500 | 4.3500 | 131,360 |
| 31 oct 2022 | 4.5000 | 4.6500 | 4.3500 | 4.5000 | 4.5000 | 178,467 |
| 28 oct 2022 | 4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 96,660 |
| 27 oct 2022 | 4.3500 | 4.6500 | 4.2000 | 4.2000 | 4.2000 | 137,853 |
| 26 oct 2022 | 4.0500 | 4.3500 | 3.9000 | 4.3500 | 4.3500 | 166,433 |
| 25 oct 2022 | 4.3500 | 4.3500 | 4.2000 | 4.3500 | 4.3500 | 95,573 |
| 24 oct 2022 | 4.5000 | 4.6500 | 4.0500 | 4.3500 | 4.3500 | 282,240 |
| 21 oct 2022 | 4.2000 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 131,140 |
| 20 oct 2022 | 4.6500 | 4.8000 | 4.3500 | 4.5000 | 4.5000 | 73,400 |
| 19 oct 2022 | 4.5000 | 4.6500 | 4.3500 | 4.5000 | 4.5000 | 60,173 |
| 18 oct 2022 | 4.5000 | 4.9500 | 4.3500 | 4.5000 | 4.5000 | 90,440 |
| 17 oct 2022 | 4.3500 | 4.8000 | 4.3500 | 4.6500 | 4.6500 | 200,520 |
| 14 oct 2022 | 4.2000 | 4.3500 | 3.9000 | 4.0500 | 4.0500 | 74,793 |
| 13 oct 2022 | 4.0500 | 4.2000 | 3.7500 | 4.2000 | 4.2000 | 112,227 |
| 12 oct 2022 | 4.2000 | 4.2000 | 3.4500 | 4.0500 | 4.0500 | 161,347 |
| 11 oct 2022 | 4.5000 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 88,287 |
| 10 oct 2022 | 5.1000 | 5.1000 | 3.9000 | 4.5000 | 4.5000 | 171,667 |
| 07 oct 2022 | 4.5000 | 4.9500 | 4.5000 | 4.6500 | 4.6500 | 293,200 |
| 06 oct 2022 | 5.1000 | 5.1000 | 4.3500 | 4.3500 | 4.3500 | 414,000 |
| 05 oct 2022 | 4.5000 | 5.2500 | 4.3500 | 5.1000 | 5.1000 | 968,813 |
| 04 oct 2022 | 3.9000 | 4.3500 | 3.9000 | 4.3500 | 4.3500 | 368,473 |
| 03 oct 2022 | 4.0500 | 4.3500 | 3.9000 | 4.0500 | 4.0500 | 187,020 |
| 30 sept 2022 | 3.7500 | 4.2000 | 3.7500 | 4.0500 | 4.0500 | 358,300 |
| 29 sept 2022 | 3.3000 | 4.3500 | 3.3000 | 3.6000 | 3.6000 | 329,907 |
| 28 sept 2022 | 3.3000 | 3.4500 | 3.1500 | 3.3000 | 3.3000 | 138,520 |
| 27 sept 2022 | 3.4500 | 3.4500 | 3.1500 | 3.3000 | 3.3000 | 96,313 |
| 26 sept 2022 | 3.3000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 133,547 |
| 23 sept 2022 | 3.4500 | 3.6000 | 3.4500 | 3.4500 | 3.4500 | 138,207 |
| 22 sept 2022 | 3.9000 | 3.9000 | 3.4500 | 3.7500 | 3.7500 | 164,333 |
| 21 sept 2022 | 3.6000 | 3.7500 | 3.4500 | 3.6000 | 3.6000 | 104,287 |
| 20 sept 2022 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 81,393 |
| 19 sept 2022 | 3.7500 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 122,647 |
| 16 sept 2022 | 4.0500 | 4.2000 | 3.7500 | 3.7500 | 3.7500 | 120,093 |
| 15 sept 2022 | 4.2000 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 114,807 |
| 14 sept 2022 | 4.0500 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 135,173 |
| 13 sept 2022 | 4.2000 | 4.3500 | 3.9000 | 4.0500 | 4.0500 | 200,613 |
| 12 sept 2022 | 4.2000 | 4.3500 | 4.2000 | 4.2000 | 4.2000 | 112,347 |
| 09 sept 2022 | 4.2000 | 4.3500 | 4.0500 | 4.2000 | 4.2000 | 156,153 |
| 08 sept 2022 | 4.3500 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 113,727 |
| 07 sept 2022 | 4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 112,973 |
| 06 sept 2022 | 4.2000 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 184,873 |
| 02 sept 2022 | 4.2000 | 4.3500 | 4.0500 | 4.2000 | 4.2000 | 227,773 |
| 01 sept 2022 | 4.2000 | 4.3500 | 4.0500 | 4.2000 | 4.2000 | 266,647 |
| 31 ago 2022 | 4.2000 | 4.3500 | 4.0500 | 4.3500 | 4.3500 | 225,287 |
| 30 ago 2022 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 219,713 |
| 29 ago 2022 | 4.5000 | 4.6500 | 4.3500 | 4.5000 | 4.5000 | 320,387 |
| 26 ago 2022 | 4.6500 | 4.6500 | 4.2000 | 4.6500 | 4.6500 | 444,827 |
| 25 ago 2022 | 5.1000 | 5.1000 | 4.5000 | 4.5000 | 4.5000 | 477,340 |
| 24 ago 2022 | 4.9500 | 5.1000 | 4.6500 | 4.9500 | 4.9500 | 647,227 |
| 23 ago 2022 | 4.8000 | 4.8000 | 4.3500 | 4.5000 | 4.5000 | 617,953 |
| 22 ago 2022 | 5.2500 | 5.5500 | 4.6500 | 4.9500 | 4.9500 | 1,777,533 |
| 19 ago 2022 | 4.5000 | 4.6500 | 4.2000 | 4.5000 | 4.5000 | 646,400 |
| 18 ago 2022 | 4.9500 | 4.9500 | 4.6500 | 4.6500 | 4.6500 | 445,867 |
| 17 ago 2022 | 5.2500 | 5.2500 | 4.6500 | 4.6500 | 4.6500 | 836,713 |
| 16 ago 2022 | 5.4000 | 5.4000 | 5.1000 | 5.4000 | 5.4000 | 605,140 |
| 15 ago 2022 | 5.8500 | 5.8500 | 5.1000 | 5.4000 | 5.4000 | 1,394,667 |
| 12 ago 2022 | 4.9500 | 5.4000 | 4.3500 | 5.1000 | 5.1000 | 3,913,673 |
| 11 ago 2022 | 9.3000 | 9.7500 | 7.8000 | 9.3000 | 9.3000 | 1,227,907 |
| 10 ago 2022 | 6.1500 | 8.7000 | 6.1500 | 7.8000 | 7.8000 | 1,229,953 |
| 09 ago 2022 | 5.2500 | 6.3000 | 5.2500 | 6.1500 | 6.1500 | 409,140 |
| 08 ago 2022 | 5.2500 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 210,847 |
| 05 ago 2022 | 5.5500 | 5.7000 | 5.1000 | 5.2500 | 5.2500 | 311,647 |
| 04 ago 2022 | 6.0000 | 7.2000 | 5.5500 | 6.0000 | 6.0000 | 555,833 |
| 03 ago 2022 | 6.0000 | 6.1500 | 5.2500 | 5.8500 | 5.8500 | 346,600 |
| 02 ago 2022 | 6.4500 | 7.2000 | 5.4000 | 5.7000 | 5.7000 | 993,440 |
| 01 ago 2022 | 5.1000 | 6.0000 | 4.3500 | 5.4000 | 5.4000 | 974,967 |
| 29 jul 2022 | 4.3500 | 4.3500 | 3.9000 | 4.2000 | 4.2000 | 237,580 |
| 28 jul 2022 | 3.7500 | 4.9500 | 3.7500 | 4.5000 | 4.5000 | 1,388,080 |
| 27 jul 2022 | 3.6000 | 3.6000 | 3.4500 | 3.6000 | 3.6000 | 202,200 |
| 26 jul 2022 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | 3.6000 | 182,520 |
| 25 jul 2022 | 3.6000 | 3.7500 | 3.4500 | 3.4500 | 3.4500 | 293,347 |
| 22 jul 2022 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 278,387 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
