Premium
Diana Shipping Inc (DSZ)
TG
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 | 0.056 | 3.05676855895 | 1.832 | 1.961 | 1.731 | 2778 | 1.82835189 | DE |
| 4 | 0.078 | 4.30939226519 | 1.81 | 1.961 | 1.731 | 3020 | 1.76934042 | DE |
| 12 | -0.302 | -13.7899543379 | 2.19 | 2.22 | 1.65 | 3699 | 1.87759967 | DE |
| 26 | -0.87 | -31.5445975344 | 2.758 | 2.758 | 1.65 | 2278 | 1.9820549 | DE |
| 52 | -0.832 | -30.5882352941 | 2.72 | 3 | 1.65 | 1952 | 2.29783887 | DE |
| 156 | -1.502 | -44.3067846608 | 3.39 | 3.444 | 1.65 | 1779 | 2.40844878 | DE |
| 260 | -1.502 | -44.3067846608 | 3.39 | 3.444 | 1.65 | 1779 | 2.40844878 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 1.892 | -0.02 | -0.99 | 1.961 | 1.961 | 1.847 | 3464 |
| 1735853220 | 1.911 | 0.18 | 10.40 | 1.833 | 1.911 | 1.833 | 4450 |
| 1735594020 | 1.731 | -0.04 | -2.48 | 1.761 | 1.761 | 1.731 | 3648 |
| 1735334820 | 1.775 | -0.05 | -2.53 | 1.832 | 1.832 | 1.775 | 237 |
| 1734989220 | 1.821 | 0.02 | 0.89 | 1.804 | 1.821 | 1.796 | 1078 |
| 1734730020 | 1.805 | 0.02 | 1.29 | 1.805 | 1.805 | 1.805 | 8 |
| 1734643620 | 1.782 | -0.01 | -0.45 | 1.84 | 1.84 | 1.782 | 1123 |
| 1734557220 | 1.79 | 0.01 | 0.67 | 1.79 | 1.79 | 1.79 | 1500 |
| 1734470820 | 1.778 | 0.04 | 2.54 | 1.782 | 1.782 | 1.778 | 750 |
| 1734384420 | 1.734 | -0.05 | -3.02 | 1.788 | 1.788 | 1.734 | 20100 |
| 1734125220 | 1.788 | 0.04 | 2.23 | 1.788 | 1.788 | 1.788 | 800 |
| 1734038820 | 1.749 | -0.03 | -1.74 | 1.767 | 1.775 | 1.749 | 4317 |
| 1733952420 | 1.78 | -0.02 | -1.06 | 1.78 | 1.78 | 1.78 | 2000 |
| 1733866020 | 1.799 | 0 | 0.00 | 1.754 | 1.799 | 1.734 | 3182 |
| 1733779620 | 1.799 | -0.01 | -0.61 | 1.799 | 1.799 | 1.792 | 1607 |
| 1733520420 | 1.81 | -0 | -0.11 | 1.81 | 1.81 | 1.81 | 500 |
| 1733434020 | 1.812 | 0 | 0.00 | 1.812 | 1.812 | 1.812 | 0 |
| 1733347620 | 1.812 | 0.02 | 1.23 | 1.812 | 1.812 | 1.812 | 1 |
| 1733261220 | 1.79 | -0.08 | -4.12 | 1.79 | 1.79 | 1.79 | 1 |
| 1733174820 | 1.867 | 0.19 | 11.40 | 1.7 | 1.867 | 1.666 | 6192 |
| 1732915620 | 1.676 | 0 | 0.00 | 1.676 | 1.676 | 1.676 | 0 |
| 1732829220 | 1.676 | 0 | 0.24 | 1.675 | 1.678 | 1.675 | 2693 |
| 1732742820 | 1.672 | -0.11 | -6.17 | 1.746 | 1.751 | 1.65 | 38993 |
| 1732656420 | 1.782 | 0.06 | 3.30 | 1.833 | 1.833 | 1.746 | 2706 |
| 1732570020 | 1.725 | -0.32 | -15.61 | 2.052 | 2.096 | 1.718 | 11869 |
| 1732310820 | 2.044 | 0.07 | 3.55 | 1.977 | 2.09 | 1.977 | 601 |
| 1732224420 | 1.974 | -0.05 | -2.37 | 2.09 | 2.09 | 1.974 | 19646 |
| 1732138020 | 2.0219999 | -0.03 | -1.56 | 2.09 | 2.09 | 2.0219999 | 1053 |
| 1732051620 | 2.0539999 | -0.03 | -1.63 | 2.098 | 2.098 | 2.0539999 | 833 |
| 1731965220 | 2.088 | -0.01 | -0.48 | 2.0579999 | 2.088 | 2.0579999 | 550 |
| 1731705960 | 2.098 | 0.04 | 2.04 | 2.1 | 2.1 | 2.0419999 | 139 |
| 1731619560 | 2.056 | -0.08 | -3.75 | 2.056 | 2.056 | 2.056 | 22 |
| 1731533160 | 2.136 | 0 | 0.19 | 2.136 | 2.136 | 2.136 | 111 |
| 1731446820 | 2.132 | 0.07 | 3.29 | 2.1 | 2.132 | 2.1 | 310 |
| 1731360420 | 2.064 | -0.06 | -2.82 | 2.064 | 2.064 | 2.064 | 24 |
| 1731101220 | 2.124 | 0.01 | 0.57 | 2.12 | 2.124 | 2.12 | 863 |
| 1731014760 | 2.112 | 0 | 0.00 | 2.112 | 2.112 | 2.112 | 0 |
| 1730928360 | 2.112 | 0.03 | 1.64 | 2.0539999 | 2.112 | 2.0539999 | 378 |
| 1730841960 | 2.0779999 | 0.05 | 2.36 | 2.08 | 2.08 | 2.0779999 | 550 |
| 1730755560 | 2.0299999 | -0.04 | -1.84 | 2.114 | 2.114 | 2.0299999 | 606 |
| 1730496360 | 2.068 | 0.02 | 0.98 | 2.1 | 2.132 | 2.068 | 3077 |
| 1730409960 | 2.048 | 0.03 | 1.39 | 2.048 | 2.048 | 2.048 | 2564 |
| 1730323560 | 2.02 | -0.06 | -3.07 | 2.036 | 2.08 | 2.02 | 5787 |
| 1730237160 | 2.084 | 0.06 | 3.17 | 2.11 | 2.214 | 2.084 | 5718 |
| 1730150760 | 2.02 | -0.14 | -6.31 | 2.162 | 2.162 | 2.02 | 5900 |
| 1729888020 | 2.156 | 0.06 | 3.06 | 2.156 | 2.156 | 2.156 | 50 |
| 1729801560 | 2.092 | 0.06 | 2.95 | 2.096 | 2.11 | 2.092 | 5161 |
| 1729715160 | 2.032 | -0.16 | -7.13 | 2.164 | 2.17 | 2.032 | 5386 |
| 1729628760 | 2.188 | 0 | 0.00 | 2.188 | 2.188 | 2.188 | 0 |
| 1729542360 | 2.188 | 0.03 | 1.58 | 2.188 | 2.188 | 2.188 | 9 |
| 1729283160 | 2.154 | -0.06 | -2.53 | 2.154 | 2.154 | 2.154 | 50 |
| 1729196760 | 2.21 | 0.02 | 0.91 | 2.21 | 2.21 | 2.21 | 70 |
| 1729110360 | 2.19 | 0.01 | 0.46 | 2.178 | 2.19 | 2.178 | 20001 |
| 1729023960 | 2.18 | -0.02 | -1.00 | 2.22 | 2.22 | 2.18 | 1378 |
| 1728937620 | 2.202 | 0.01 | 0.55 | 2.202 | 2.202 | 2.202 | 50 |
| 1728678360 | 2.19 | -0 | -0.18 | 2.19 | 2.19 | 2.19 | 1 |
| 1728591960 | 2.194 | -0.06 | -2.49 | 2.248 | 2.248 | 2.194 | 122 |
| 1728505560 | 2.25 | -0.03 | -1.40 | 2.25 | 2.25 | 2.25 | 1000 |
| 1728419160 | 2.282 | -0.01 | -0.44 | 2.302 | 2.302 | 2.282 | 259 |
| 1728332760 | 2.2919999 | 0.07 | 3.24 | 2.282 | 2.2919999 | 2.282 | 1657 |
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
