U.S. Markets closed

Performance Shipping Inc. (PSHG)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.1900-0.0400 (-1.79%)
Al cierre: 03:59PM EST
2.2400 +0.07 (+3.23%)
Fuera de horario: 04:42PM EST
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 20232.23002.28002.09002.17002.170067,700
07 dic 20232.18002.25002.17002.23002.230077,200
06 dic 20232.20002.31002.15002.15002.1500114,100
05 dic 20232.30002.30002.08002.18002.1800161,600
04 dic 20232.21002.30002.17002.18002.1800171,200
01 dic 20232.23002.42002.20002.27002.2700229,000
30 nov 20232.35002.42002.20002.22002.2200224,400
29 nov 20232.36002.49002.29002.34002.3400450,300
28 nov 20232.30002.35002.24002.33002.3300303,800
27 nov 20232.31002.36002.17002.26002.2600275,900
24 nov 20232.13002.36002.12002.30002.3000440,400
22 nov 20232.07002.17002.00002.12002.1200143,800
21 nov 20232.04002.09001.98002.06002.0600130,300
20 nov 20232.01002.10002.01002.04002.0400136,900
17 nov 20231.98002.10001.98002.07002.070074,300
16 nov 20232.00002.04001.94002.00002.0000192,200
15 nov 20232.13002.28001.99002.00002.0000368,000
14 nov 20232.00002.09001.86002.05002.0500368,200
13 nov 20231.92001.98001.89001.92001.9200246,500
10 nov 20231.99001.99001.87001.92001.9200105,500
09 nov 20231.91002.03001.90001.92001.9200208,900
08 nov 20231.91002.03001.86001.92001.9200367,400
07 nov 20231.89001.95001.86001.91001.9100123,200
06 nov 20232.00002.08001.87001.92001.9200184,400
03 nov 20231.97002.04001.85001.97001.9700466,500
02 nov 20231.89002.10001.83001.99001.9900340,700
01 nov 20231.82002.02001.72001.94001.9400432,200
31 oct 20231.91001.95001.76001.82001.8200329,500
30 oct 20231.80001.95001.78001.88001.8800387,900
27 oct 20231.60001.76001.60001.71001.7100209,700
26 oct 20231.75001.76001.63001.64001.6400275,400
25 oct 20231.82001.86001.72001.75001.7500321,400
24 oct 20231.94001.94001.83001.86001.860085,100
23 oct 20231.95001.95001.86001.90001.9000121,700
20 oct 20232.00002.09001.90001.97001.9700148,200
19 oct 20232.00002.07001.90001.96001.9600148,800
18 oct 20232.13002.13001.98002.01002.0100168,400
17 oct 20232.04002.16002.00002.13002.1300229,700
16 oct 20232.05002.09001.95002.02002.0200265,400
13 oct 20232.13002.18002.00002.01002.0100346,400
12 oct 20232.26002.53002.05002.13002.13001,970,900
11 oct 20231.70002.29001.60002.15002.15004,639,100
10 oct 20231.77001.81001.68001.68001.6800249,800
09 oct 20231.76001.82001.71001.77001.7700290,000
06 oct 20231.86001.86001.74001.78001.7800204,300
05 oct 20231.71001.99001.70001.88001.8800212,600
04 oct 20231.79001.86001.65001.82001.8200473,900
03 oct 20231.87001.89001.78001.80001.8000406,200
02 oct 20231.96002.04001.83001.88001.8800398,300
29 sept 20232.04002.10001.91001.97001.9700436,500
28 sept 20232.05002.18001.99002.03002.0300202,200
27 sept 20232.19002.29002.04002.08002.0800530,200
26 sept 20232.05002.12002.03002.11002.1100185,900
25 sept 20231.95002.14001.91002.08002.0800252,300
22 sept 20231.85002.02001.84002.02002.0200221,400
21 sept 20232.01002.05001.86001.86001.8600256,100
20 sept 20232.02002.09001.85002.09002.0900549,600
19 sept 20232.14002.20002.01002.04002.0400327,900
18 sept 20232.14002.21002.10002.14002.1400244,000
15 sept 20232.04002.10001.92002.09002.0900322,600
14 sept 20232.11002.25002.00002.03002.0300367,000
13 sept 20232.17002.25002.07002.11002.1100405,100
12 sept 20232.01002.24001.97002.20002.2000522,300
11 sept 20231.80002.13001.80002.00002.0000459,000
08 sept 20232.18002.18001.74001.87001.87001,153,700
07 sept 20232.32002.41002.07002.09002.0900728,100
06 sept 20232.38002.49002.20002.24002.2400952,100
05 sept 20232.19002.37001.85002.35002.35001,185,400
01 sept 20232.07002.22002.02002.17002.1700869,400
31 ago 20231.85002.09001.85002.00002.00001,028,100
30 ago 20231.73001.85001.70001.83001.8300389,900
29 ago 20231.87001.90001.62001.68001.6800946,700
28 ago 20231.58001.93001.53001.80001.80003,079,000
25 ago 20231.51001.60001.45001.51001.51001,107,500
24 ago 20231.39001.45001.36001.43001.4300217,400
23 ago 20231.44001.47001.32001.40001.4000838,900
22 ago 20231.57001.65001.37001.48001.4800985,900
21 ago 20231.55001.62001.46001.55001.5500961,200
18 ago 20231.49001.57001.41001.50001.5000308,300
17 ago 20231.49001.53001.38001.44001.4400382,700
16 ago 20231.33001.49001.33001.44001.4400373,700
15 ago 20231.40001.46001.34001.38001.3800365,900
14 ago 20231.27001.46001.24001.40001.4000761,800
11 ago 20231.26001.28001.16001.25001.2500377,000
10 ago 20231.25001.26001.18001.25001.2500382,900
09 ago 20231.15001.28001.09001.20001.2000471,100
08 ago 20231.15001.16001.10001.15001.1500265,400
07 ago 20231.04001.16001.01001.13001.1300263,700
04 ago 20231.10001.12001.02001.04001.0400254,300
03 ago 20231.12001.15001.02001.10001.1000261,600
02 ago 20231.06001.17001.03001.10001.1000901,600
01 ago 20230.97001.09000.95001.05001.0500756,800
31 jul 20230.88000.99000.88000.97000.9700397,000
28 jul 20230.86000.89000.86000.88000.880069,800
27 jul 20230.85000.92000.84000.88000.8800372,700
26 jul 20230.83000.85000.82000.84000.840029,600
25 jul 20230.83000.86000.82000.82000.820043,100
24 jul 20230.81000.85000.81000.83000.830048,100
21 jul 20230.82000.86000.82000.84000.840060,400
20 jul 20230.84000.86000.84000.86000.860041,200
*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...