La bourse ferme dans 5 h 30 min

Diana Shipping Inc. (DSX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,9200+0,0300 (+1,04 %)
À la clôture : 04:00PM EDT
2,9000 -0,02 (-0,68 %)
Avant Bourse : 05:12AM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20242,90002,92002,89002,92002,9200248 600
24 avr. 20242,93002,93002,89002,89002,8900319 200
23 avr. 20242,90002,92002,89002,92002,9200402 800
22 avr. 20242,90002,91002,87002,88002,8800390 900
19 avr. 20242,89002,91002,88002,90002,9000328 400
18 avr. 20242,91002,94002,88002,89002,8900618 600
17 avr. 20242,90002,91002,88002,90002,9000330 600
16 avr. 20242,88002,90002,86002,90002,9000446 600
15 avr. 20242,89002,93002,86002,88002,8800466 800
12 avr. 20242,86002,91002,85002,91002,9100647 200
11 avr. 20242,88002,91002,85002,85002,8500321 600
10 avr. 20242,91002,91002,85002,87002,8700582 600
09 avr. 20242,93002,95002,91002,91002,9100255 800
08 avr. 20242,94002,95002,91002,94002,9400403 200
05 avr. 20242,94002,96002,93002,95002,9500293 900
04 avr. 20242,93002,97002,90002,93002,9300720 600
03 avr. 20242,82002,91002,82002,90002,9000365 300
02 avr. 20242,87002,89002,81002,83002,8300672 300
01 avr. 20242,90002,91002,87002,88002,8800371 200
28 mars 20242,87002,92002,87002,89002,8900464 200
27 mars 20242,90002,92002,87002,88002,8800376 100
26 mars 20242,90002,93002,88002,90002,9000430 000
25 mars 20242,93002,94002,87002,88002,8800703 300
22 mars 20242,96002,96002,93002,94002,9400276 800
21 mars 20242,95002,98002,95002,98002,9800532 600
20 mars 20242,95002,96002,90002,95002,9500384 300
19 mars 20242,96003,00002,95002,96002,9600254 400
18 mars 20242,98002,99002,93002,97002,9700551 600
15 mars 20243,00003,02002,97002,99002,9900770 300
14 mars 20243,00003,02002,96002,98002,9800935 000
13 mars 20243,06003,09003,00003,00003,00001 018 700
12 mars 20243,02003,09002,98003,07003,07001 058 000
11 mars 20243,01003,01002,97003,01003,0100460 300
08 mars 20242,98003,02002,98003,02003,0200843 500
07 mars 20242,92002,99002,92002,98002,9800483 500
06 mars 20242,92002,94002,87002,92002,9200595 400
05 mars 20242,90002,97002,86002,92002,9200651 900
04 mars 20243,05003,06002,89002,90002,90001 301 700
04 mars 20240.075 Dividende
01 mars 20243,05003,14003,05003,10003,02501 785 400
29 févr. 20243,06003,12003,00003,05002,9762913 100
28 févr. 20243,06003,14003,04003,06002,98601 990 500
27 févr. 20242,99003,08002,99003,04002,96651 175 400
26 févr. 20242,96003,00002,91002,99002,9177733 100
23 févr. 20242,86002,97002,82002,96002,8884951 500
22 févr. 20242,92002,93002,88002,92002,8494740 200
21 févr. 20242,88002,94002,86002,91002,8396584 000
20 févr. 20242,87002,93002,85002,88002,8103464 400
16 févr. 20242,91002,91002,85002,87002,8006568 700
15 févr. 20242,86002,90002,82002,90002,8298439 000
14 févr. 20242,86002,89002,81002,85002,7810729 700
13 févr. 20242,95002,98002,85002,86002,7908833 900
12 févr. 20242,92002,97002,91002,96002,8884357 500
09 févr. 20242,96002,97002,91002,92002,8494450 500
08 févr. 20242,89002,95002,88002,94002,8689443 500
07 févr. 20242,96002,96002,90002,91002,8396428 800
06 févr. 20242,90002,98002,88002,95002,8786547 400
05 févr. 20242,91002,93002,81002,87002,8006787 600
02 févr. 20242,94002,95002,86002,90002,8298671 900
01 févr. 20243,01003,03002,91002,94002,8689874 200
31 janv. 20243,06003,07003,00003,01002,9372461 700
30 janv. 20243,05003,07003,02003,04002,9665562 300
29 janv. 20243,06003,09003,02003,05002,9762533 400
26 janv. 20243,03003,09003,02003,09003,0152527 000
25 janv. 20243,05003,09002,99003,03002,9567870 900
24 janv. 20243,02003,07003,00003,04002,96651 034 400
23 janv. 20243,08003,11003,01003,02002,9469710 000
22 janv. 20243,02003,11003,02003,10003,02501 079 000
19 janv. 20243,06003,07003,01003,02002,9469472 300
18 janv. 20243,04003,06003,01003,06002,9860579 800
17 janv. 20242,99003,05002,96003,01002,9372731 100
16 janv. 20243,04003,08002,98003,00002,9274770 600
12 janv. 20243,03003,07002,99003,01002,9372588 200
11 janv. 20243,03003,03002,98003,00002,9274637 900
10 janv. 20243,07003,08003,01003,06002,9860645 200
09 janv. 20243,08003,10003,02003,06002,9860763 600
08 janv. 20243,18003,18003,06003,10003,02501 008 900
05 janv. 20243,14003,21003,06003,20003,12261 626 200
04 janv. 20243,11003,21003,09003,13003,05431 595 600
03 janv. 20242,96003,12002,93003,07002,99571 304 200
02 janv. 20242,97003,03002,93002,95002,8786919 700
29 déc. 20233,00003,01002,93002,97002,8981797 800
28 déc. 20233,03003,04002,99003,00002,9274704 300
27 déc. 20233,03003,04003,01003,01002,9372529 200
26 déc. 20233,05003,07003,01003,03002,9567471 100
22 déc. 20232,96003,07002,96003,06002,98601 237 900
21 déc. 20233,00003,00002,94002,98002,9079663 800
20 déc. 20232,98003,03002,94002,96002,8884693 300
19 déc. 20232,98003,04002,97002,98002,9079779 900
18 déc. 20233,01003,09002,95003,00002,92741 120 400
15 déc. 20232,96003,00002,89002,96002,88841 213 800
14 déc. 20232,94002,97002,90002,95002,8786542 700
13 déc. 20232,86002,92002,82002,91002,8396749 700
12 déc. 20232,89002,97002,87002,91002,8396773 100
11 déc. 20232,94002,98002,85002,88002,8103875 200
08 déc. 20232,93002,98002,93002,95002,8786626 300
07 déc. 20233,02003,04002,87002,95002,87861 707 200
06 déc. 20233,20003,23003,01003,02002,94691 245 600
05 déc. 20233,37003,38003,15003,18003,10311 334 900
04 déc. 20233,46003,48003,36003,47003,3860707 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...