Premium
Diana Shipping Inc (DSX)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.69491525424 | 1.77 | 1.8444 | 1.72 | 222023 | 1.78601406 | CS |
| 4 | -0.04 | -2.17391304348 | 1.84 | 1.94 | 1.72 | 298676 | 1.82057712 | CS |
| 12 | -0.1 | -5.26315789474 | 1.9 | 2 | 1.72 | 326558 | 1.85342838 | CS |
| 26 | -0.57 | -24.0506329114 | 2.37 | 2.58 | 1.72 | 518754 | 2.01783771 | CS |
| 52 | -1.18 | -39.5973154362 | 2.98 | 3.215 | 1.72 | 563602 | 2.44936989 | CS |
| 156 | -1.35952006 | -43.0293219914 | 3.15952006 | 4.78441609 | 1.72 | 693441 | 2.95440812 | CS |
| 260 | 0.73756798 | 69.4226045634 | 1.06243202 | 4.78441609 | 0.86800002 | 722713 | 2.81881644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 1.81 | -0.02 | -1.09 | 1.83 | 1.8444 | 1.8 | 144668 |
| 1741992000 | 1.83 | 0.04 | 2.23 | 1.78 | 1.84 | 1.755 | 212840 |
| 1741905600 | 1.79 | 0.02 | 1.13 | 1.78 | 1.81 | 1.77 | 200714 |
| 1741819200 | 1.77 | 0.02 | 1.14 | 1.72 | 1.79 | 1.72 | 312199 |
| 1741732800 | 1.75 | -0.02 | -1.13 | 1.77 | 1.78 | 1.72 | 239696 |
| 1741646400 | 1.77 | -0.04 | -2.21 | 1.77 | 1.81 | 1.76 | 210116 |
| 1741390800 | 1.81 | 0.02 | 1.12 | 1.79 | 1.83 | 1.78 | 166449 |
| 1741304400 | 1.79 | 0.01 | 0.56 | 1.77 | 1.81 | 1.75 | 213105 |
| 1741218000 | 1.78 | 0.01 | 0.56 | 1.76 | 1.79 | 1.75 | 173724 |
| 1741131600 | 1.77 | -0.03 | -1.67 | 1.76 | 1.79 | 1.73 | 399318 |
| 1741045200 | 1.8 | -0.06 | -3.23 | 1.85 | 1.88 | 1.79 | 259779 |
| 1740786000 | 1.86 | -0.01 | -0.53 | 1.84 | 1.915 | 1.83 | 217250 |
| 1740699600 | 1.87 | -0.01 | -0.53 | 1.87 | 1.925 | 1.84 | 377141 |
| 1740613200 | 1.88 | 0.04 | 2.17 | 1.84 | 1.89 | 1.84 | 219909 |
| 1740526800 | 1.84 | 0.04 | 2.22 | 1.82 | 1.89 | 1.81 | 271326 |
| 1740440400 | 1.8 | -0.02 | -1.10 | 1.8 | 1.8542 | 1.76 | 676191 |
| 1740181200 | 1.82 | -0.03 | -1.62 | 1.86 | 1.87 | 1.82 | 282060 |
| 1740094800 | 1.85 | 0.02 | 1.09 | 1.83 | 1.86 | 1.8 | 364890 |
| 1740008400 | 1.83 | -0.08 | -4.19 | 1.91 | 1.94 | 1.82 | 557924 |
| 1739922000 | 1.91 | 0.08 | 4.37 | 1.84 | 1.91 | 1.84 | 474216 |
| 1739576400 | 1.83 | -0.09 | -4.69 | 1.9 | 1.915 | 1.83 | 362991 |
| 1739490000 | 1.92 | -0.02 | -1.03 | 1.93 | 1.965 | 1.91 | 379112 |
| 1739403600 | 1.94 | 0.06 | 3.19 | 1.88 | 1.99 | 1.8706 | 399908 |
| 1739317200 | 1.88 | 0.02 | 1.08 | 1.86 | 1.88 | 1.85 | 146587 |
| 1739230800 | 1.86 | 0.01 | 0.54 | 1.85 | 1.87 | 1.84 | 335001 |
| 1738971600 | 1.85 | 0.03 | 1.65 | 1.83 | 1.85 | 1.83 | 159177 |
| 1738885200 | 1.82 | -0.01 | -0.55 | 1.83 | 1.8499 | 1.81 | 178903 |
| 1738798800 | 1.83 | 0.01 | 0.55 | 1.83 | 1.85 | 1.82 | 112872 |
| 1738712400 | 1.82 | 0.02 | 1.11 | 1.81 | 1.85 | 1.805 | 164530 |
| 1738626000 | 1.8 | -0.02 | -1.10 | 1.8 | 1.82 | 1.78 | 255589 |
| 1738366800 | 1.82 | -0.02 | -1.09 | 1.84 | 1.85 | 1.82 | 228113 |
| 1738280400 | 1.84 | -0.01 | -0.54 | 1.84 | 1.85 | 1.82 | 202971 |
| 1738194000 | 1.85 | 0.05 | 2.78 | 1.79 | 1.85 | 1.79 | 152893 |
| 1738107600 | 1.8 | 0.01 | 0.56 | 1.79 | 1.86 | 1.78 | 363269 |
| 1738021200 | 1.79 | 0.01 | 0.56 | 1.77 | 1.79 | 1.77 | 226130 |
| 1737762000 | 1.78 | 0 | 0.00 | 1.79 | 1.79 | 1.765 | 166196 |
| 1737675600 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737589200 | 1.78 | -0.03 | -1.66 | 1.8 | 1.81 | 1.775 | 190257 |
| 1737502800 | 1.81 | -0.04 | -2.16 | 1.85 | 1.8592 | 1.79 | 298602 |
| 1737157200 | 1.85 | 0.02 | 1.09 | 1.83 | 1.87 | 1.83 | 264214 |
| 1737070800 | 1.83 | -0.04 | -2.14 | 1.85 | 1.86 | 1.8 | 378313 |
| 1736984400 | 1.87 | 0.02 | 1.08 | 1.87 | 1.8865 | 1.85 | 202946 |
| 1736898000 | 1.85 | -0.01 | -0.54 | 1.85 | 1.87 | 1.84 | 392484 |
| 1736811600 | 1.86 | -0.04 | -2.11 | 1.92 | 1.92 | 1.85 | 510404 |
| 1736552400 | 1.9 | 0.04 | 2.15 | 1.9 | 1.91 | 1.86 | 569109 |
| 1736379600 | 1.86 | -0.03 | -1.59 | 1.89 | 1.89 | 1.845 | 362046 |
| 1736293200 | 1.89 | 0.03 | 1.61 | 1.93 | 1.97 | 1.88 | 1041555 |
| 1736206800 | 1.86 | -0.09 | -4.62 | 1.93 | 1.95 | 1.86 | 256970 |
| 1735947600 | 1.95 | -0.01 | -0.51 | 2 | 2 | 1.91 | 347331 |
| 1735861200 | 1.96 | 0 | 0.00 | 1.97 | 2 | 1.94 | 375877 |
| 1735688400 | 1.96 | 0.1 | 5.38 | 1.84 | 1.97 | 1.83 | 740780 |
| 1735602000 | 1.86 | -0.01 | -0.53 | 1.86 | 1.87 | 1.84 | 520857 |
| 1735342800 | 1.87 | -0.01 | -0.53 | 1.89 | 1.9 | 1.84 | 587984 |
| 1735256400 | 1.88 | 0 | 0.00 | 1.88 | 1.9 | 1.86 | 578689 |
| 1735077840 | 1.88 | -0.03 | -1.57 | 1.9 | 1.9099 | 1.87 | 207942 |
| 1734997200 | 1.91 | 0.06 | 3.24 | 1.84 | 1.925 | 1.83 | 728266 |
| 1734738000 | 1.85 | 0 | 0.00 | 1.85 | 1.88 | 1.84 | 787534 |
| 1734651600 | 1.85 | -0.03 | -1.60 | 1.88 | 1.91 | 1.84 | 527303 |
| 1734565200 | 1.88 | 0.04 | 2.17 | 1.84 | 1.94 | 1.83 | 770885 |
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
