Premium
Diana Shipping Inc (DSX-B)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 26.35 | 0.25 | 0.96 | 26.15 | 26.35 | 26.1 | 1385 |
| 1735688400 | 26.1 | -0.4 | -1.51 | 28.11 | 28.11 | 25.92 | 3605 |
| 1735602000 | 26.5 | 0.25 | 0.95 | 26.3 | 26.5 | 26.26 | 796 |
| 1735342800 | 26.25 | 0.43 | 1.67 | 26 | 26.2549 | 26 | 4353 |
| 1735256400 | 25.82 | 0 | 0.00 | 26.11 | 26.11 | 25.82 | 170 |
| 1735077840 | 25.82 | -0.44 | -1.68 | 27.37 | 27.37 | 25.82 | 322 |
| 1734997200 | 26.26 | 0.15 | 0.57 | 26.26 | 26.26 | 26.26 | 959 |
| 1734738000 | 26.11 | 0.12 | 0.46 | 26.27 | 26.27 | 25.99 | 1376 |
| 1734651600 | 25.99 | 0.03 | 0.10 | 26.39 | 26.39 | 25.5963 | 1245 |
| 1734565200 | 25.9647 | -0.17 | -0.66 | 26.17 | 26.17 | 25.87 | 4350 |
| 1734478800 | 26.1368 | 0.54 | 2.10 | 25.9 | 26.5132 | 25.9 | 1278 |
| 1734392400 | 25.6 | 0 | 0.00 | 25.85 | 25.85 | 25.6 | 401 |
| 1734133200 | 25.6 | -0.14 | -0.54 | 26.04 | 26.35 | 25.6 | 2004 |
| 1734046800 | 25.74 | -0.58 | -2.20 | 26.47 | 26.47 | 25.74 | 1280 |
| 1733960400 | 26.32 | 0.19 | 0.74 | 26.5 | 26.5 | 26.24 | 755 |
| 1733874000 | 26.126 | -0 | -0.00 | 26.3 | 26.56 | 25.5 | 3807 |
| 1733787600 | 26.1271 | 0.17 | 0.66 | 26.4 | 26.4 | 26 | 1150 |
| 1733528400 | 25.955 | 0.08 | 0.33 | 25.7095 | 26.19 | 25.7 | 1954 |
| 1733442000 | 25.87 | 0.23 | 0.90 | 25.6364 | 26.2299 | 25.6364 | 2053 |
| 1733355600 | 25.64 | 0.09 | 0.35 | 25.72 | 26.5 | 25.64 | 7507 |
| 1733269200 | 25.55 | -0.15 | -0.58 | 26 | 26 | 25.46 | 6959 |
| 1733182800 | 25.7 | 0.08 | 0.31 | 25.56 | 25.76 | 25.5122 | 3201 |
| 1732917840 | 25.62 | 0.22 | 0.87 | 25.59 | 25.86 | 25.59 | 967 |
| 1732750800 | 25.4 | 0.04 | 0.16 | 25.35 | 25.4 | 25.15 | 2414 |
| 1732664400 | 25.36 | 0.09 | 0.36 | 25.28 | 25.5331 | 25.25 | 5426 |
| 1732578000 | 25.27 | -1.13 | -4.28 | 26 | 26 | 24.75 | 31657 |
| 1732318800 | 26.4 | 0.29 | 1.11 | 26.1 | 26.4 | 26.1 | 417 |
| 1732232400 | 26.11 | -0.49 | -1.84 | 26.4 | 26.4 | 26.11 | 1925 |
| 1732146000 | 26.6 | 0.3 | 1.14 | 26.0228 | 26.6 | 26.0228 | 1029 |
| 1732059600 | 26.3 | 0 | 0.00 | 26.04 | 26.3 | 26.04 | 244 |
| 1731973200 | 26.3 | -0.18 | -0.66 | 26 | 26.55 | 26 | 1270 |
| 1731714000 | 26.476 | 0.13 | 0.49 | 26.35 | 26.55 | 25.9013 | 1436 |
| 1731627600 | 26.3471 | -0.1 | -0.37 | 26.2543 | 26.45 | 26.2543 | 815 |
| 1731541200 | 26.4445 | 0.17 | 0.66 | 26.15 | 26.4445 | 26.15 | 361 |
| 1731454800 | 26.27 | -0.26 | -0.96 | 26.5 | 26.5 | 26.11 | 3714 |
| 1731368400 | 26.5254 | -0.07 | -0.28 | 26.3 | 26.5254 | 25.85 | 1357 |
| 1731109200 | 26.6 | -0 | -0.00 | 26.6 | 26.6425 | 26.6 | 1233 |
| 1731022800 | 26.6001 | 0 | 0.00 | 26.6 | 26.6001 | 26.6 | 1375 |
| 1730936400 | 26.6 | 0 | 0.00 | 25.5 | 26.6 | 25.5 | 978 |
| 1730850000 | 26.6 | 0.09 | 0.35 | 26.4187 | 26.6 | 26.4187 | 955 |
| 1730763600 | 26.5074 | -0.05 | -0.20 | 26.51 | 26.54 | 26.5074 | 884 |
| 1730500800 | 26.56 | -0.04 | -0.15 | 26.68 | 26.68 | 26.56 | 642 |
| 1730414400 | 26.6 | 0.01 | 0.04 | 26.52 | 26.6 | 26.52 | 431 |
| 1730328000 | 26.59 | 0 | 0.00 | 26.59 | 26.6 | 26.5 | 856 |
| 1730241600 | 26.59 | -0.01 | -0.03 | 26.59 | 26.59 | 26.51 | 636 |
| 1730155200 | 26.5984 | -0.03 | -0.12 | 26.5062 | 26.5984 | 26.5062 | 482 |
| 1729896000 | 26.63 | 0.16 | 0.59 | 26.41 | 26.63 | 24.88 | 2708 |
| 1729809600 | 26.4741 | 0.05 | 0.20 | 26.48 | 26.57 | 26.45 | 1934 |
| 1729723200 | 26.42 | -0.16 | -0.61 | 26.42 | 26.42 | 26.42 | 417 |
| 1729636800 | 26.5824 | 0.19 | 0.72 | 26.4 | 26.5824 | 26.4 | 1944 |
| 1729550400 | 26.3917 | -0.08 | -0.30 | 26.34 | 26.5 | 26.34 | 3375 |
| 1729291200 | 26.47 | -0.08 | -0.30 | 26.64 | 26.64 | 26.33 | 2609 |
| 1729204800 | 26.55 | -0.05 | -0.19 | 26.4 | 26.74 | 26.4 | 4361 |
| 1729118400 | 26.6 | -0.05 | -0.17 | 26.95 | 26.95 | 26.35 | 3383 |
| 1729032000 | 26.645 | -0.04 | -0.13 | 26.75 | 26.8899 | 26.4 | 1970 |
| 1728945600 | 26.68 | -0.32 | -1.19 | 26.25 | 26.79 | 26.25 | 1977 |
| 1728686400 | 27 | 0 | 0.00 | 26.36 | 27 | 26.36 | 7 |
| 1728600000 | 27 | 0.25 | 0.93 | 26.89 | 27 | 26.778 | 1631 |
| 1728513600 | 26.75 | 0 | 0.00 | 26.77 | 26.77 | 26.75 | 204 |
| 1728427200 | 26.75 | -0.13 | -0.48 | 26.77 | 26.85 | 26.75 | 689 |
| 1728340800 | 26.8787 | 0.09 | 0.35 | 26.73 | 26.8787 | 26.73 | 819 |
| 1728081600 | 26.785 | 0.14 | 0.51 | 26.65 | 26.89 | 26.65 | 2214 |
| 1727995200 | 26.65 | -0.21 | -0.77 | 26.78 | 26.78 | 26.62 | 1233 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
