DHT Holdings Inc (DHT)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
710.851 |
0,34%
|
8,79
|
8,705
|
8,875
|
8,84
|
28/12/2022 |
365.065 |
-2,44%
|
8,985
|
8,67
|
8,975
|
8,81
|
27/12/2022 |
382.898 |
0,22%
|
9,04
|
8,955
|
9,095
|
9,03
|
23/12/2022 |
171.511 |
-0,56%
|
8,97
|
8,81
|
9,00
|
8,90
|
22/12/2022 |
446.023 |
-1,32%
|
9,05
|
8,885
|
9,12
|
8,95
|
21/12/2022 |
519.990 |
-1,52%
|
9,23
|
9,04
|
9,265
|
9,07
|
20/12/2022 |
3.458.478 |
1,77%
|
9,05
|
8,98
|
9,315
|
9,21
|
19/12/2022 |
927.816 |
-4,03%
|
9,43
|
9,035
|
9,43
|
9,05
|
16/12/2022 |
638.860 |
-1,26%
|
9,34
|
9,315
|
9,49
|
9,43
|
15/12/2022 |
764.972 |
1,17%
|
9,47
|
9,3809
|
9,63
|
9,55
|
14/12/2022 |
449.145 |
-1,46%
|
9,66
|
9,365
|
9,6854
|
9,44
|
13/12/2022 |
711.048 |
-1,54%
|
9,73
|
9,50
|
9,73
|
9,58
|
12/12/2022 |
1.240.640 |
5,99%
|
9,37
|
9,3049
|
9,815
|
9,73
|
09/12/2022 |
819.104 |
-2,26%
|
9,305
|
9,18
|
9,40
|
9,09
|
08/12/2022 |
1.532.033 |
5,09%
|
9,03
|
8,97
|
9,345
|
9,30
|
07/12/2022 |
1.932.089 |
-7,04%
|
9,48
|
8,835
|
9,5174
|
8,85
|
06/12/2022 |
4.284.937 |
-3,15%
|
9,86
|
9,44
|
9,865
|
9,52
|
05/12/2022 |
4.633.181 |
-3,86%
|
9,705
|
9,75
|
10,415
|
9,83
|
02/12/2022 |
5.206.569 |
4,61%
|
9,705
|
9,61
|
10,23
|
10,22
|
01/12/2022 |
3.859.666 |
-3,55%
|
10,07
|
9,75
|
10,15
|
9,77
|
30/11/2022 |
5.101.598 |
2,63%
|
10,01
|
9,87
|
10,14
|
10,13
|
29/11/2022 |
3.397.462 |
1,54%
|
9,87
|
9,805
|
10,25
|
9,87
|
28/11/2022 |
4.461.959 |
-4,93%
|
10,63
|
9,68
|
10,05
|
9,735
|
25/11/2022 |
1.887.535 |
0,89%
|
10,63
|
9,65
|
10,28
|
10,23
|
24/11/2022 |
4.960.373 |
-1,07%
|
10,63
|
10,02
|
10,54
|
10,14
|
23/11/2022 |
4.960.373 |
-1,07%
|
10,63
|
10,02
|
10,54
|
10,14
|
22/11/2022 |
4.708.942 |
-3,12%
|
10,63
|
10,18
|
10,63
|
10,25
|
21/11/2022 |
4.772.266 |
1,54%
|
10,295
|
10,2199
|
10,58
|
10,58
|
18/11/2022 |
4.670.557 |
1,06%
|
10,295
|
10,17
|
10,51
|
10,46
|
17/11/2022 |
5.767.364 |
4,13%
|
9,60
|
9,74
|
10,35
|
10,35
|
16/11/2022 |
2.728.749 |
-1,68%
|
9,60
|
9,90
|
10,21
|
9,94
|
15/11/2022 |
4.359.160 |
4,65%
|
9,60
|
9,66
|
10,15
|
10,12
|
14/11/2022 |
818.824 |
0,83%
|
9,60
|
9,5693
|
9,82
|
9,67
|
11/11/2022 |
736.420 |
-0,93%
|
9,79
|
9,465
|
9,91
|
9,59
|
10/11/2022 |
1.184.926 |
1,68%
|
9,32
|
9,41
|
9,69
|
9,68
|
09/11/2022 |
1.636.331 |
-3,80%
|
9,32
|
9,415
|
10,01
|
9,505
|
08/11/2022 |
2.790.937 |
6,12%
|
9,32
|
9,31
|
10,135
|
9,88
|
07/11/2022 |
1.040.561 |
-1,38%
|
9,40
|
9,24
|
9,49
|
9,32
|
04/11/2022 |
980.026 |
2,39%
|
9,06
|
9,20
|
9,46
|
9,44
|
03/11/2022 |
683.922 |
1,77%
|
9,06
|
9,07
|
9,325
|
9,22
|
02/11/2022 |
646.494 |
-0,55%
|
9,06
|
9,05
|
9,28
|
9,06
|
01/11/2022 |
928.515 |
2,25%
|
9,06
|
9,015
|
9,25
|
9,11
|
31/10/2022 |
541.195 |
0,56%
|
8,83
|
8,72
|
8,928
|
8,91
|
28/10/2022 |
829.616 |
0,51%
|
8,89
|
8,72
|
8,925
|
8,855
|
27/10/2022 |
817.650 |
-1,67%
|
9,095
|
8,80
|
9,09
|
8,81
|
26/10/2022 |
950.769 |
0,79%
|
8,99
|
8,945
|
9,155
|
8,96
|
25/10/2022 |
794.844 |
0,23%
|
8,83
|
8,735
|
8,96
|
8,89
|
24/10/2022 |
1.359.859 |
1,26%
|
8,70
|
8,58
|
8,905
|
8,87
|
21/10/2022 |
876.573 |
0,69%
|
8,70
|
8,505
|
8,76
|
8,75
|
20/10/2022 |
1.244.425 |
0,12%
|
8,69
|
8,55
|
8,80
|
8,69
|
19/10/2022 |
1.965.624 |
2,12%
|
8,50
|
8,37
|
8,749
|
8,68
|
18/10/2022 |
1.037.394 |
2,72%
|
8,265
|
8,21
|
8,50
|
8,495
|
17/10/2022 |
1.674.455 |
3,12%
|
8,19
|
8,075
|
8,355
|
8,27
|
14/10/2022 |
934.864 |
2,07%
|
7,37
|
7,67
|
8,03
|
7,90
|
13/10/2022 |
802.471 |
1,98%
|
7,37
|
7,48
|
7,775
|
7,74
|
12/10/2022 |
638.001 |
2,85%
|
7,37
|
7,23
|
7,61
|
7,59
|
11/10/2022 |
792.106 |
-0,81%
|
7,37
|
7,11
|
7,48
|
7,38
|
10/10/2022 |
670.746 |
-1,20%
|
7,50
|
7,43
|
7,75
|
7,44
|
07/10/2022 |
1.257.290 |
1,89%
|
7,45
|
7,36
|
7,6475
|
7,53
|
06/10/2022 |
1.082.609 |
1,16%
|
7,45
|
7,31
|
7,705
|
7,395
|
05/10/2022 |
2.115.519 |
-1,35%
|
7,31
|
6,96
|
7,42
|
7,31
|
04/10/2022 |
2.856.987 |
-1,72%
|
7,71
|
7,295
|
7,71
|
7,41
|
03/10/2022 |
1.010.751 |
-0,27%
|
7,69
|
7,465
|
7,70
|
7,54
|
30/09/2022 |
938.221 |
0,27%
|
7,61
|
7,54
|
7,8027
|
7,56
|
29/09/2022 |
1.475.253 |
-7,26%
|
8,36
|
7,515
|
8,125
|
7,54
|
28/09/2022 |
1.872.744 |
-0,97%
|
8,36
|
7,89
|
8,27
|
8,13
|
27/09/2022 |
1.035.403 |
-0,97%
|
8,36
|
8,02
|
8,395
|
8,21
|
26/09/2022 |
1.216.304 |
-0,84%
|
8,48
|
8,215
|
8,54
|
8,29
|
23/09/2022 |
1.299.365 |
-4,78%
|
8,48
|
8,29
|
8,575
|
8,36
|
22/09/2022 |
1.099.146 |
-0,90%
|
8,96
|
8,755
|
9,13
|
8,78
|
21/09/2022 |
1.100.683 |
-2,07%
|
9,22
|
8,82
|
9,29
|
9,00
|
20/09/2022 |
1.354.262 |
-0,76%
|
9,22
|
9,045
|
9,295
|
9,19
|
19/09/2022 |
2.373.640 |
6,32%
|
8,53
|
8,53
|
9,31
|
9,26
|
16/09/2022 |
1.270.743 |
-0,91%
|
8,70
|
8,43
|
8,7699
|
8,71
|
15/09/2022 |
1.230.375 |
-0,57%
|
8,73
|
8,612
|
8,8492
|
8,79
|
14/09/2022 |
1.278.700 |
4,00%
|
8,65
|
8,62
|
8,92
|
8,84
|
13/09/2022 |
1.133.399 |
-1,05%
|
8,545
|
8,405
|
8,675
|
8,50
|
12/09/2022 |
1.090.189 |
1,18%
|
8,45
|
8,38
|
8,63
|
8,59
|
09/09/2022 |
1.993.633 |
5,82%
|
8,25
|
8,23
|
8,675
|
8,36
|
08/09/2022 |
1.008.656 |
2,43%
|
7,76
|
7,7325
|
7,93
|
8,00
|
07/09/2022 |
718.190 |
-3,96%
|
7,87
|
7,68
|
7,93
|
7,77
|
06/09/2022 |
1.978.192 |
5,07%
|
7,69
|
7,89
|
8,27
|
8,09
|
05/09/2022 |
527.664 |
1,58%
|
7,69
|
7,55
|
7,76
|
7,70
|
02/09/2022 |
527.664 |
1,58%
|
7,69
|
7,55
|
7,76
|
7,70
|
01/09/2022 |
681.586 |
-2,95%
|
7,595
|
7,5125
|
7,78
|
7,58
|
31/08/2022 |
766.627 |
1,96%
|
7,595
|
7,48
|
7,82
|
7,81
|
30/08/2022 |
1.064.366 |
-3,41%
|
7,89
|
7,58
|
7,915
|
7,66
|
29/08/2022 |
496.363 |
2,46%
|
7,83
|
7,675
|
7,995
|
7,93
|
26/08/2022 |
612.092 |
-1,28%
|
7,83
|
7,635
|
7,83
|
7,74
|
25/08/2022 |
548.879 |
-1,14%
|
7,97
|
7,785
|
8,02
|
7,84
|
24/08/2022 |
674.957 |
2,32%
|
7,81
|
7,808
|
8,045
|
7,94
|
23/08/2022 |
475.199 |
-1,15%
|
7,93
|
7,75
|
7,97
|
7,76
|
22/08/2022 |
1.381.181 |
0,26%
|
7,88
|
7,84
|
8,15
|
7,85
|
19/08/2022 |
405.832 |
-1,63%
|
7,88
|
7,78
|
7,93
|
7,87
|
18/08/2022 |
641.161 |
-1,11%
|
8,13
|
7,89
|
8,1624
|
8,00
|
17/08/2022 |
1.269.335 |
1,38%
|
7,70
|
7,998
|
8,19
|
8,09
|
16/08/2022 |
808.417 |
-0,62%
|
7,70
|
7,89
|
8,05
|
7,98
|
15/08/2022 |
2.032.661 |
2,55%
|
7,70
|
7,505
|
8,07
|
8,03
|
12/08/2022 |
754.421 |
1,16%
|
7,65
|
7,625
|
7,86
|
7,83
|
11/08/2022 |
2.276.290 |
4,60%
|
7,62
|
7,45
|
7,84
|
7,74
|