U.S. Markets closed
F S&P 500
4,605.25 -2.25 (-0.05%) F Dow Jones
36,284.00 +4.00 (+0.01%) F Nasdaq
16,055.75 -42.50 (-0.26%) Russell 2000 Futures
1,883.30 +1.20 (+0.06%) Petróleo
71.64 +0.41 (+0.58%) Oro
2,011.90 -2.60 (-0.13%)
Performance Shipping Inc. (PSHG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EST
Fuera de horario:
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 2.2300 | 2.2800 | 2.0900 | 2.1700 | 2.1700 | 67,700 |
| 07 dic 2023 | 2.1800 | 2.2500 | 2.1700 | 2.2300 | 2.2300 | 77,200 |
| 06 dic 2023 | 2.2000 | 2.3100 | 2.1500 | 2.1500 | 2.1500 | 114,100 |
| 05 dic 2023 | 2.3000 | 2.3000 | 2.0800 | 2.1800 | 2.1800 | 161,600 |
| 04 dic 2023 | 2.2100 | 2.3000 | 2.1700 | 2.1800 | 2.1800 | 171,200 |
| 01 dic 2023 | 2.2300 | 2.4200 | 2.2000 | 2.2700 | 2.2700 | 229,000 |
| 30 nov 2023 | 2.3500 | 2.4200 | 2.2000 | 2.2200 | 2.2200 | 224,400 |
| 29 nov 2023 | 2.3600 | 2.4900 | 2.2900 | 2.3400 | 2.3400 | 450,300 |
| 28 nov 2023 | 2.3000 | 2.3500 | 2.2400 | 2.3300 | 2.3300 | 303,800 |
| 27 nov 2023 | 2.3100 | 2.3600 | 2.1700 | 2.2600 | 2.2600 | 275,900 |
| 24 nov 2023 | 2.1300 | 2.3600 | 2.1200 | 2.3000 | 2.3000 | 440,400 |
| 22 nov 2023 | 2.0700 | 2.1700 | 2.0000 | 2.1200 | 2.1200 | 143,800 |
| 21 nov 2023 | 2.0400 | 2.0900 | 1.9800 | 2.0600 | 2.0600 | 130,300 |
| 20 nov 2023 | 2.0100 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 136,900 |
| 17 nov 2023 | 1.9800 | 2.1000 | 1.9800 | 2.0700 | 2.0700 | 74,300 |
| 16 nov 2023 | 2.0000 | 2.0400 | 1.9400 | 2.0000 | 2.0000 | 192,200 |
| 15 nov 2023 | 2.1300 | 2.2800 | 1.9900 | 2.0000 | 2.0000 | 368,000 |
| 14 nov 2023 | 2.0000 | 2.0900 | 1.8600 | 2.0500 | 2.0500 | 368,200 |
| 13 nov 2023 | 1.9200 | 1.9800 | 1.8900 | 1.9200 | 1.9200 | 246,500 |
| 10 nov 2023 | 1.9900 | 1.9900 | 1.8700 | 1.9200 | 1.9200 | 105,500 |
| 09 nov 2023 | 1.9100 | 2.0300 | 1.9000 | 1.9200 | 1.9200 | 208,900 |
| 08 nov 2023 | 1.9100 | 2.0300 | 1.8600 | 1.9200 | 1.9200 | 367,400 |
| 07 nov 2023 | 1.8900 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 123,200 |
| 06 nov 2023 | 2.0000 | 2.0800 | 1.8700 | 1.9200 | 1.9200 | 184,400 |
| 03 nov 2023 | 1.9700 | 2.0400 | 1.8500 | 1.9700 | 1.9700 | 466,500 |
| 02 nov 2023 | 1.8900 | 2.1000 | 1.8300 | 1.9900 | 1.9900 | 340,700 |
| 01 nov 2023 | 1.8200 | 2.0200 | 1.7200 | 1.9400 | 1.9400 | 432,200 |
| 31 oct 2023 | 1.9100 | 1.9500 | 1.7600 | 1.8200 | 1.8200 | 329,500 |
| 30 oct 2023 | 1.8000 | 1.9500 | 1.7800 | 1.8800 | 1.8800 | 387,900 |
| 27 oct 2023 | 1.6000 | 1.7600 | 1.6000 | 1.7100 | 1.7100 | 209,700 |
| 26 oct 2023 | 1.7500 | 1.7600 | 1.6300 | 1.6400 | 1.6400 | 275,400 |
| 25 oct 2023 | 1.8200 | 1.8600 | 1.7200 | 1.7500 | 1.7500 | 321,400 |
| 24 oct 2023 | 1.9400 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 85,100 |
| 23 oct 2023 | 1.9500 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 121,700 |
| 20 oct 2023 | 2.0000 | 2.0900 | 1.9000 | 1.9700 | 1.9700 | 148,200 |
| 19 oct 2023 | 2.0000 | 2.0700 | 1.9000 | 1.9600 | 1.9600 | 148,800 |
| 18 oct 2023 | 2.1300 | 2.1300 | 1.9800 | 2.0100 | 2.0100 | 168,400 |
| 17 oct 2023 | 2.0400 | 2.1600 | 2.0000 | 2.1300 | 2.1300 | 229,700 |
| 16 oct 2023 | 2.0500 | 2.0900 | 1.9500 | 2.0200 | 2.0200 | 265,400 |
| 13 oct 2023 | 2.1300 | 2.1800 | 2.0000 | 2.0100 | 2.0100 | 346,400 |
| 12 oct 2023 | 2.2600 | 2.5300 | 2.0500 | 2.1300 | 2.1300 | 1,970,900 |
| 11 oct 2023 | 1.7000 | 2.2900 | 1.6000 | 2.1500 | 2.1500 | 4,639,100 |
| 10 oct 2023 | 1.7700 | 1.8100 | 1.6800 | 1.6800 | 1.6800 | 249,800 |
| 09 oct 2023 | 1.7600 | 1.8200 | 1.7100 | 1.7700 | 1.7700 | 290,000 |
| 06 oct 2023 | 1.8600 | 1.8600 | 1.7400 | 1.7800 | 1.7800 | 204,300 |
| 05 oct 2023 | 1.7100 | 1.9900 | 1.7000 | 1.8800 | 1.8800 | 212,600 |
| 04 oct 2023 | 1.7900 | 1.8600 | 1.6500 | 1.8200 | 1.8200 | 473,900 |
| 03 oct 2023 | 1.8700 | 1.8900 | 1.7800 | 1.8000 | 1.8000 | 406,200 |
| 02 oct 2023 | 1.9600 | 2.0400 | 1.8300 | 1.8800 | 1.8800 | 398,300 |
| 29 sept 2023 | 2.0400 | 2.1000 | 1.9100 | 1.9700 | 1.9700 | 436,500 |
| 28 sept 2023 | 2.0500 | 2.1800 | 1.9900 | 2.0300 | 2.0300 | 202,200 |
| 27 sept 2023 | 2.1900 | 2.2900 | 2.0400 | 2.0800 | 2.0800 | 530,200 |
| 26 sept 2023 | 2.0500 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 185,900 |
| 25 sept 2023 | 1.9500 | 2.1400 | 1.9100 | 2.0800 | 2.0800 | 252,300 |
| 22 sept 2023 | 1.8500 | 2.0200 | 1.8400 | 2.0200 | 2.0200 | 221,400 |
| 21 sept 2023 | 2.0100 | 2.0500 | 1.8600 | 1.8600 | 1.8600 | 256,100 |
| 20 sept 2023 | 2.0200 | 2.0900 | 1.8500 | 2.0900 | 2.0900 | 549,600 |
| 19 sept 2023 | 2.1400 | 2.2000 | 2.0100 | 2.0400 | 2.0400 | 327,900 |
| 18 sept 2023 | 2.1400 | 2.2100 | 2.1000 | 2.1400 | 2.1400 | 244,000 |
| 15 sept 2023 | 2.0400 | 2.1000 | 1.9200 | 2.0900 | 2.0900 | 322,600 |
| 14 sept 2023 | 2.1100 | 2.2500 | 2.0000 | 2.0300 | 2.0300 | 367,000 |
| 13 sept 2023 | 2.1700 | 2.2500 | 2.0700 | 2.1100 | 2.1100 | 405,100 |
| 12 sept 2023 | 2.0100 | 2.2400 | 1.9700 | 2.2000 | 2.2000 | 522,300 |
| 11 sept 2023 | 1.8000 | 2.1300 | 1.8000 | 2.0000 | 2.0000 | 459,000 |
| 08 sept 2023 | 2.1800 | 2.1800 | 1.7400 | 1.8700 | 1.8700 | 1,153,700 |
| 07 sept 2023 | 2.3200 | 2.4100 | 2.0700 | 2.0900 | 2.0900 | 728,100 |
| 06 sept 2023 | 2.3800 | 2.4900 | 2.2000 | 2.2400 | 2.2400 | 952,100 |
| 05 sept 2023 | 2.1900 | 2.3700 | 1.8500 | 2.3500 | 2.3500 | 1,185,400 |
| 01 sept 2023 | 2.0700 | 2.2200 | 2.0200 | 2.1700 | 2.1700 | 869,400 |
| 31 ago 2023 | 1.8500 | 2.0900 | 1.8500 | 2.0000 | 2.0000 | 1,028,100 |
| 30 ago 2023 | 1.7300 | 1.8500 | 1.7000 | 1.8300 | 1.8300 | 389,900 |
| 29 ago 2023 | 1.8700 | 1.9000 | 1.6200 | 1.6800 | 1.6800 | 946,700 |
| 28 ago 2023 | 1.5800 | 1.9300 | 1.5300 | 1.8000 | 1.8000 | 3,079,000 |
| 25 ago 2023 | 1.5100 | 1.6000 | 1.4500 | 1.5100 | 1.5100 | 1,107,500 |
| 24 ago 2023 | 1.3900 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 217,400 |
| 23 ago 2023 | 1.4400 | 1.4700 | 1.3200 | 1.4000 | 1.4000 | 838,900 |
| 22 ago 2023 | 1.5700 | 1.6500 | 1.3700 | 1.4800 | 1.4800 | 985,900 |
| 21 ago 2023 | 1.5500 | 1.6200 | 1.4600 | 1.5500 | 1.5500 | 961,200 |
| 18 ago 2023 | 1.4900 | 1.5700 | 1.4100 | 1.5000 | 1.5000 | 308,300 |
| 17 ago 2023 | 1.4900 | 1.5300 | 1.3800 | 1.4400 | 1.4400 | 382,700 |
| 16 ago 2023 | 1.3300 | 1.4900 | 1.3300 | 1.4400 | 1.4400 | 373,700 |
| 15 ago 2023 | 1.4000 | 1.4600 | 1.3400 | 1.3800 | 1.3800 | 365,900 |
| 14 ago 2023 | 1.2700 | 1.4600 | 1.2400 | 1.4000 | 1.4000 | 761,800 |
| 11 ago 2023 | 1.2600 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 377,000 |
| 10 ago 2023 | 1.2500 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 382,900 |
| 09 ago 2023 | 1.1500 | 1.2800 | 1.0900 | 1.2000 | 1.2000 | 471,100 |
| 08 ago 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 265,400 |
| 07 ago 2023 | 1.0400 | 1.1600 | 1.0100 | 1.1300 | 1.1300 | 263,700 |
| 04 ago 2023 | 1.1000 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 254,300 |
| 03 ago 2023 | 1.1200 | 1.1500 | 1.0200 | 1.1000 | 1.1000 | 261,600 |
| 02 ago 2023 | 1.0600 | 1.1700 | 1.0300 | 1.1000 | 1.1000 | 901,600 |
| 01 ago 2023 | 0.9700 | 1.0900 | 0.9500 | 1.0500 | 1.0500 | 756,800 |
| 31 jul 2023 | 0.8800 | 0.9900 | 0.8800 | 0.9700 | 0.9700 | 397,000 |
| 28 jul 2023 | 0.8600 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 69,800 |
| 27 jul 2023 | 0.8500 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 372,700 |
| 26 jul 2023 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 29,600 |
| 25 jul 2023 | 0.8300 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 43,100 |
| 24 jul 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 48,100 |
| 21 jul 2023 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 60,400 |
| 20 jul 2023 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 41,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.