Danaos Corporation (DAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/07/2024	48.687	-0,89%	87,47	86,54	87,99	86,85
08/07/2024	39.039	-2,29%	89,50	87,51	89,50	87,63
05/07/2024	27.072	-3,04%	92,10	89,31	92,10	89,68
04/07/2024	12.993	0,00%	91,72	91,72	92,76	92,49
03/07/2024	12.993	1,19%	91,72	91,72	92,76	92,49
02/07/2024	29.279	-0,67%	91,18	90,76	92,09	91,40
01/07/2024	29.981	-0,37%	93,87	91,30	93,87	92,02
28/06/2024	27.729	-0,20%	93,11	92,33	93,33	92,36
27/06/2024	28.859	-1,10%	94,00	91,71	94,00	92,54
26/06/2024	22.452	-0,48%	94,00	93,57	94,63	93,57
25/06/2024	13.672	0,79%	93,18	93,03	94,23	94,02
24/06/2024	19.423	1,34%	92,50	92,50	93,65	93,28
21/06/2024	46.126	0,32%	91,65	91,57	92,62	92,05
20/06/2024	22.808	2,01%	90,00	90,00	92,60	91,76
19/06/2024	12.213	0,00%	90,31	89,86	90,80	89,95
18/06/2024	12.213	-0,34%	90,31	89,86	90,80	89,95
17/06/2024	42.770	-0,04%	90,52	89,095	90,57	90,22
14/06/2024	71.995	-2,27%	91,60	89,688	91,51	90,26
13/06/2024	39.047	0,50%	91,75	90,61	92,40	92,36
12/06/2024	36.740	-0,07%	92,04	91,52	92,39	91,90
11/06/2024	65.843	-2,73%	91,70	90,41	92,50	91,96
10/06/2024	40.779	1,10%	94,27	93,7701	95,4699	95,34
07/06/2024	43.992	-1,17%	95,39	93,82	95,4899	94,30
06/06/2024	92.920	-1,65%	97,00	94,77	97,4599	95,42
05/06/2024	74.797	3,76%	94,50	93,865	97,34	97,12
04/06/2024	99.753	-3,58%	97,47	93,24	97,43	93,60
03/06/2024	85.936	0,31%	97,21	96,00	98,25	97,07
31/05/2024	72.766	2,87%	94,725	94,72	96,91	96,79
30/05/2024	72.455	2,85%	92,50	91,38	94,73	94,09
29/05/2024	75.559	4,01%	88,16	88,15	91,57	91,48
28/05/2024	117.821	-2,91%	88,63	87,00	89,785	87,95
27/05/2024	45.591	0,00%	88,63	88,63	90,87	90,59
24/05/2024	45.591	5,00%	88,63	88,63	90,87	90,59
23/05/2024	54.023	2,23%	85,60	87,04	88,445	88,20
22/05/2024	51.163	0,07%	85,60	85,00	86,45	86,28
21/05/2024	36.990	0,42%	85,54	85,1901	86,24	86,22
20/05/2024	47.801	0,83%	85,10	84,88	86,28	85,86
17/05/2024	53.933	-0,19%	85,75	84,84	86,35	85,15
16/05/2024	36.672	1,08%	84,41	83,8601	85,77	85,29
15/05/2024	37.446	-0,25%	84,04	83,2701	85,00	84,37
14/05/2024	47.913	1,60%	83,05	82,6515	84,68	84,58
13/05/2024	36.955	0,52%	82,80	82,81	83,8725	83,25
10/05/2024	76.540	-0,10%	82,80	82,05	84,73	82,82
09/05/2024	63.090	2,21%	81,43	81,235	82,9746	82,90
08/05/2024	45.450	1,25%	80,11	79,97	81,125	81,11
07/05/2024	37.412	1,46%	79,88	79,37	80,19	80,11
06/05/2024	45.816	0,54%	78,43	78,31	80,17	78,96
03/05/2024	63.286	2,60%	77,54	77,37	78,8022	78,54
02/05/2024	26.646	0,22%	76,775	76,50	77,285	76,55
01/05/2024	24.443	-0,17%	76,21	75,90	76,67	76,38
30/04/2024	45.320	-0,75%	76,84	75,675	76,84	76,51
29/04/2024	59.943	2,50%	75,21	75,41	77,2499	77,09
26/04/2024	30.521	1,66%	75,21	74,775	75,785	75,21
25/04/2024	15.523	0,10%	73,72	73,60	74,40	73,98
24/04/2024	37.373	-0,57%	74,665	73,625	74,8633	73,91
23/04/2024	39.148	0,56%	73,89	74,095	74,91	74,30
22/04/2024	40.575	1,28%	72,49	72,78	74,00	73,89
19/04/2024	34.718	1,39%	72,49	71,845	72,95	72,96
18/04/2024	38.014	-0,15%	71,90	71,79	72,92	71,96
17/04/2024	36.083	-0,35%	72,65	71,92	72,795	72,07
16/04/2024	40.672	-0,08%	72,43	71,32	72,63	72,32
15/04/2024	38.777	0,17%	73,60	72,18	73,14	72,38
12/04/2024	29.085	-2,12%	73,60	72,15	74,932	72,0415
11/04/2024	31.341	0,63%	74,00	73,53	74,932	73,60
10/04/2024	50.095	-0,22%	73,425	72,75	73,96	73,14
09/04/2024	45.346	-0,50%	73,425	72,57	73,61	73,30
08/04/2024	40.679	-0,31%	73,73	73,35	74,14	73,67
05/04/2024	31.854	0,01%	74,04	73,43	74,04	73,90
04/04/2024	32.741	-1,02%	74,65	73,83	75,02	73,89
03/04/2024	139.238	3,62%	72,52	72,706	75,41	74,65
02/04/2024	31.923	-0,57%	72,52	71,9174	72,52	72,04
01/04/2024	28.391	0,35%	72,64	72,15	72,98	72,45
28/03/2024	38.257	-0,46%	72,90	72,00	73,07	72,20
27/03/2024	28.466	0,78%	72,33	72,10	72,79	72,53
26/03/2024	40.039	-0,07%	71,83	71,57	72,54	71,97
25/03/2024	30.059	0,66%	71,96	71,6401	72,255	72,02
22/03/2024	23.052	-0,36%	71,55	71,34	72,06	71,55
21/03/2024	42.512	0,72%	71,45	71,175	72,20	71,81
20/03/2024	66.118	1,71%	69,61	69,33	71,5393	71,30
19/03/2024	32.334	-0,07%	70,135	69,63	70,25	70,10
18/03/2024	32.194	0,03%	69,90	69,54	70,5284	70,15
15/03/2024	34.865	0,13%	69,875	69,675	70,68	70,13
14/03/2024	39.358	-1,09%	70,67	69,80	70,54	70,04
13/03/2024	28.798	-1,30%	71,42	70,70	71,65	70,81
12/03/2024	36.810	1,87%	70,42	70,535	71,73	71,74
11/03/2024	33.111	-0,26%	71,17	70,04	70,60	70,42
08/03/2024	59.269	-1,19%	71,17	70,40	71,93	70,60
07/03/2024	40.979	0,03%	71,43	71,09	71,97	71,45
06/03/2024	46.118	2,60%	70,32	69,5303	71,7499	71,43
05/03/2024	40.253	-0,19%	70,32	69,57	71,18	69,62
04/03/2024	77.420	-3,74%	72,16	69,62	72,21	69,75
01/03/2024	39.875	0,71%	72,40	72,16	72,758	72,46
29/02/2024	43.017	-0,37%	72,40	71,645	72,925	71,95
28/02/2024	26.452	-0,77%	73,14	72,11	73,5687	72,22
27/02/2024	34.819	0,35%	72,13	72,2321	73,445	72,20
26/02/2024	33.792	-0,89%	72,86	72,3201	73,15	72,75
23/02/2024	40.792	1,51%	72,44	72,0201	73,485	73,40
22/02/2024	37.897	0,04%	70,81	71,76	72,84	72,31
21/02/2024	49.115	2,00%	70,81	70,49	72,49	72,28
20/02/2024	55.098	-1,13%	72,04	70,1001	71,42	70,86