Diana Shipping Inc (DSX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	175.197	0,67%	3,47	3,435	3,485	3,463
06/10/2023	156.508	1,18%	3,35	3,36	3,44	3,44
05/10/2023	144.308	2,41%	3,40	3,3325	3,41	3,40
04/10/2023	200.173	-1,91%	3,40	3,31	3,40	3,335
03/10/2023	298.392	-2,86%	3,50	3,38	3,52	3,40
02/10/2023	287.110	0,87%	3,495	3,4601	3,515	3,50
29/09/2023	139.263	-0,29%	3,50	3,46	3,52	3,48
28/09/2023	138.676	-0,99%	3,52	3,4801	3,52	3,485
27/09/2023	211.642	1,88%	3,465	3,475	3,5099	3,515
26/09/2023	101.108	-0,58%	3,465	3,42	3,50	3,45
25/09/2023	106.413	-0,14%	3,435	3,42	3,47	3,465
22/09/2023	149.409	2,66%	3,435	3,421	3,48	3,47
21/09/2023	137.912	-0,29%	3,39	3,36	3,41	3,39
20/09/2023	237.616	0,30%	3,47	3,3797	3,44	3,40
19/09/2023	238.003	-1,74%	3,47	3,39	3,492	3,39
18/09/2023	263.013	-3,63%	3,51	3,43	3,58	3,45
15/09/2023	99.217	0,56%	3,55	3,541	3,58	3,58
14/09/2023	148.514	2,59%	3,48	3,48	3,56	3,56
13/09/2023	154.107	0,29%	3,47	3,4511	3,49	3,47
12/09/2023	218.784	-0,72%	3,47	3,44	3,50	3,455
11/09/2023	226.011	-1,97%	3,63	3,47	3,58	3,49
08/09/2023	139.509	1,57%	3,58	3,50	3,5708	3,565
07/09/2023	227.909	-1,55%	3,58	3,50	3,59	3,505
06/09/2023	115.151	-0,56%	3,625	3,56	3,6038	3,56
05/09/2023	194.574	-1,38%	3,625	3,57	3,64	3,57
04/09/2023	128.411	0,28%	3,66	3,61	3,669	3,62
01/09/2023	128.411	0,28%	3,66	3,61	3,669	3,62
31/08/2023	147.819	0,00%	3,62	3,61	3,66	3,61
30/08/2023	141.373	1,26%	3,59	3,57	3,64	3,615
29/08/2023	245.176	0,28%	3,58	3,57	3,65	3,58
28/08/2023	257.515	-0,83%	3,63	3,55	3,655	3,57
25/08/2023	144.568	-0,55%	3,64	3,52	3,65	3,60
24/08/2023	147.313	-2,43%	3,69	3,625	3,72	3,62
23/08/2023	185.104	0,27%	3,71	3,70	3,76	3,73
22/08/2023	133.343	0,27%	3,72	3,71	3,74	3,72
21/08/2023	180.579	-1,07%	3,74	3,70	3,80	3,71
18/08/2023	240.480	0,80%	3,74	3,67	3,79	3,76
17/08/2023	174.003	-0,53%	3,75	3,72	3,7994	3,73
16/08/2023	207.746	1,49%	3,75	3,6908	3,83	3,745
15/08/2023	206.703	0,41%	3,70	3,66	3,75	3,695
14/08/2023	442.087	-1,59%	3,70	3,635	3,75	3,71
11/08/2023	368.283	0,80%	3,71	3,69	3,815	3,79
10/08/2023	408.207	0,77%	3,95	3,85	3,92	3,91
09/08/2023	474.306	-1,77%	3,94	3,865	3,97	3,88
08/08/2023	437.358	0,00%	3,88	3,84	3,981	3,95
07/08/2023	458.174	0,64%	3,95	3,855	3,98	3,945
04/08/2023	266.902	-0,64%	3,92	3,855	3,9607	3,905
03/08/2023	557.364	3,70%	3,825	3,78	3,97	3,92
02/08/2023	431.183	2,99%	3,68	3,65	3,79	3,79
01/08/2023	497.127	-6,15%	3,67	3,64	3,805	3,66
31/07/2023	183.340	0,13%	3,92	3,88	3,945	3,915
28/07/2023	227.785	2,90%	3,815	3,81	3,9288	3,90
27/07/2023	188.639	-0,78%	3,805	3,7647	3,83	3,80
26/07/2023	208.635	2,69%	3,76	3,7358	3,83	3,82
25/07/2023	218.386	1,09%	3,645	3,62	3,745	3,71
24/07/2023	271.853	-0,41%	3,66	3,58	3,69	3,675
21/07/2023	197.998	-0,81%	3,705	3,62	3,7499	3,68
20/07/2023	193.545	-0,54%	3,705	3,69	3,7499	3,72
19/07/2023	189.548	1,62%	3,71	3,67	3,77	3,77
18/07/2023	162.473	0,51%	3,745	3,695	3,76	3,7089
17/07/2023	271.706	-1,99%	3,82	3,68	3,77	3,695
14/07/2023	219.084	-0,79%	3,82	3,74	3,85	3,79
13/07/2023	299.460	1,06%	3,79	3,76	3,895	3,82
12/07/2023	161.708	0,53%	3,80	3,78	3,8605	3,79
11/07/2023	230.599	-0,27%	3,795	3,735	3,805	3,77
10/07/2023	128.326	-0,26%	3,765	3,7473	3,79	3,78
07/07/2023	199.220	3,70%	3,69	3,66	3,80	3,785
06/07/2023	115.005	-1,35%	3,70	3,62	3,71	3,65
05/07/2023	258.926	-0,14%	3,69	3,625	3,732	3,695
04/07/2023	120.544	1,08%	3,69	3,65	3,7387	3,73
03/07/2023	120.544	1,08%	3,69	3,65	3,7387	3,73
30/06/2023	199.418	-1,21%	3,72	3,68	3,75	3,685
29/06/2023	131.219	0,95%	3,70	3,69	3,75	3,735
28/06/2023	236.247	-2,38%	3,76	3,54	3,76	3,69
27/06/2023	101.324	-0,27%	3,77	3,75	3,80	3,77
26/06/2023	110.349	0,27%	3,77	3,745	3,795	3,77
23/06/2023	111.916	-0,66%	3,75	3,71	3,785	3,765
22/06/2023	76.964	0,00%	3,79	3,75	3,815	3,78
21/06/2023	148.568	-0,26%	3,81	3,745	3,8186	3,78
20/06/2023	217.674	-3,08%	3,82	3,7299	3,83	3,78
19/06/2023	257.498	1,17%	3,83	3,8193	3,89	3,885
16/06/2023	257.498	1,17%	3,83	3,8193	3,89	3,885
15/06/2023	167.063	2,13%	3,74	3,74	3,84	3,83
14/06/2023	224.332	2,18%	3,74	3,6603	3,79	3,75
13/06/2023	252.360	1,39%	3,62	3,595	3,67	3,66
12/06/2023	524.507	-3,97%	3,92	3,59	3,751	3,63
09/06/2023	378.883	-4,79%	3,92	3,7692	3,92	3,78
08/06/2023	530.080	1,47%	4,14	4,02	4,16	4,14
07/06/2023	362.398	1,48%	4,04	3,95	4,12	4,11
06/06/2023	368.230	1,25%	4,02	3,90	4,065	4,05
05/06/2023	316.374	1,92%	3,99	3,8801	4,01	3,975
02/06/2023	244.733	2,63%	3,85	3,79	3,915	3,90
01/06/2023	190.946	2,99%	3,72	3,695	3,8192	3,79
31/05/2023	251.339	-0,13%	3,73	3,71	3,855	3,68
30/05/2023	251.339	-0,13%	3,73	3,71	3,855	3,775
29/05/2023	316.598	5,03%	3,73	3,70	3,815	3,76
26/05/2023	316.598	5,03%	3,73	3,70	3,815	3,76
25/05/2023	247.830	-3,24%	3,66	3,54	3,68	3,58
24/05/2023	113.731	-1,86%	3,73	3,69	3,75	3,70
23/05/2023	175.500	2,32%	3,72	3,685	3,77	3,755