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 | -0.112 | -5.80310880829 | 1.93 | 1.93 | 1.806 | 595 | 1.83676354 | DE |
| 4 | -0.632 | -25.7959183673 | 2.45 | 2.505 | 1.806 | 2008 | 2.04892971 | DE |
| 12 | -0.414 | -18.5483870968 | 2.232 | 2.505 | 1.806 | 1654 | 2.15929416 | DE |
| 26 | 0.396 | 27.8481012658 | 1.422 | 2.505 | 1.417 | 1728 | 2.11154032 | DE |
| 52 | 0.456 | 33.4801762115 | 1.362 | 2.505 | 1.2569999 | 1754 | 1.75479724 | DE |
| 156 | -1.572 | -46.3716814159 | 3.39 | 3.444 | 1.19 | 1727 | 2.07164251 | DE |
| 260 | -1.572 | -46.3716814159 | 3.39 | 3.444 | 1.19 | 1727 | 2.07164251 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782332700 | 1.896 | 0 | 0.00 | 1.896 | 1.896 | 1.896 | 0 |
| 1782246300 | 1.896 | 0.05 | 2.93 | 1.85 | 1.896 | 1.85 | 114 |
| 1782159900 | 1.842 | 0.04 | 1.99 | 1.842 | 1.842 | 1.842 | 1691 |
| 1781900700 | 1.806 | -0.02 | -1.20 | 1.806 | 1.806 | 1.806 | 480 |
| 1781814300 | 1.828 | -0.2 | -9.95 | 1.93 | 1.93 | 1.828 | 96 |
| 1781727900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1781641500 | 2.0299999 | -0.08 | -3.56 | 2.035 | 2.035 | 2.0299999 | 1480 |
| 1781555100 | 2.105 | 0.07 | 3.19 | 2.11 | 2.11 | 2.0499999 | 1280 |
| 1781295900 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1781209500 | 2.04 | 0.01 | 0.49 | 2.02 | 2.04 | 2.02 | 319 |
| 1781123100 | 2.0299999 | 0.04 | 1.91 | 1.972 | 2.0299999 | 1.972 | 471 |
| 1781036700 | 1.992 | -0.04 | -1.87 | 2.065 | 2.065 | 1.982 | 3850 |
| 1780950300 | 2.0299999 | -0.11 | -4.92 | 2.055 | 2.055 | 2.0299999 | 1005 |
| 1780691100 | 2.1349999 | 0 | 0.00 | 2.1349999 | 2.1349999 | 2.1349999 | 0 |
| 1780604700 | 2.1349999 | 0 | 0.00 | 2.1349999 | 2.1349999 | 2.1349999 | 0 |
| 1780518300 | 2.1349999 | 0 | 0.00 | 2.1349999 | 2.1349999 | 2.1349999 | 0 |
| 1780431900 | 2.1349999 | 0.09 | 4.15 | 2.115 | 2.1349999 | 2.115 | 3450 |
| 1780345500 | 2.0499999 | -0.03 | -1.20 | 2.055 | 2.055 | 2 | 7348 |
| 1780086300 | 2.075 | 0.02 | 0.73 | 2.015 | 2.075 | 2.015 | 1865 |
| 1779999900 | 2.06 | -0.12 | -5.29 | 2.245 | 2.335 | 2.06 | 4206 |
| 1779913500 | 2.1749999 | -0.04 | -1.81 | 2.45 | 2.505 | 2.1749999 | 2470 |
| 1779827100 | 2.215 | -0.07 | -2.85 | 2.215 | 2.215 | 2.215 | 1 |
| 1779740700 | 2.2799999 | -0.05 | -1.94 | 2.2799999 | 2.2799999 | 2.2799999 | 44 |
| 1779481500 | 2.325 | 0 | 0.00 | 2.325 | 2.325 | 2.325 | 0 |
| 1779395100 | 2.325 | 0.09 | 4.03 | 2.325 | 2.325 | 2.325 | 420 |
| 1779308700 | 2.235 | -0.04 | -1.54 | 2.235 | 2.235 | 2.235 | 802 |
| 1779222300 | 2.27 | -0.06 | -2.37 | 2.27 | 2.27 | 2.27 | 1 |
| 1779135900 | 2.325 | 0 | 0.00 | 2.325 | 2.325 | 2.325 | 0 |
| 1778876700 | 2.325 | -0.04 | -1.69 | 2.395 | 2.395 | 2.325 | 151 |
| 1778790300 | 2.365 | -0.06 | -2.47 | 2.365 | 2.365 | 2.365 | 250 |
| 1778703900 | 2.4249999 | -0.08 | -3.00 | 2.475 | 2.475 | 2.4249999 | 2399 |
| 1778617500 | 2.5 | 0.23 | 10.13 | 2.315 | 2.5 | 2.31 | 4528 |
| 1778531100 | 2.27 | -0.04 | -1.73 | 2.27 | 2.27 | 2.27 | 100 |
| 1778271900 | 2.31 | 0 | 0.22 | 2.265 | 2.31 | 2.265 | 4700 |
| 1778185500 | 2.305 | -0.01 | -0.22 | 2.325 | 2.325 | 2.2599999 | 97 |
| 1778099100 | 2.31 | 0.09 | 3.82 | 2.31 | 2.31 | 2.31 | 480 |
| 1778012700 | 2.225 | 0 | 0.00 | 2.225 | 2.225 | 2.225 | 0 |
| 1777926300 | 2.225 | 0.12 | 5.70 | 2.215 | 2.225 | 2.15 | 4477 |
| 1777580700 | 2.105 | -0.03 | -1.41 | 2.1349999 | 2.1349999 | 2.105 | 27 |
| 1777494300 | 2.1349999 | 0 | 0.23 | 2.19 | 2.19 | 2.1349999 | 904 |
| 1777407900 | 2.13 | -0.02 | -0.93 | 2.165 | 2.165 | 2.09 | 3898 |
| 1777321500 | 2.15 | 0.04 | 2.14 | 2.14 | 2.15 | 2.105 | 10270 |
| 1777062300 | 2.105 | 0 | 0.00 | 2.105 | 2.105 | 2.105 | 0 |
| 1776975900 | 2.105 | 0 | 0.00 | 2.105 | 2.105 | 2.105 | 0 |
| 1776889500 | 2.105 | -0.05 | -2.09 | 2.105 | 2.105 | 2.105 | 636 |
| 1776803100 | 2.15 | -0.04 | -1.83 | 2.15 | 2.15 | 2.15 | 1400 |
| 1776716700 | 2.19 | 0.02 | 1.15 | 2.19 | 2.19 | 2.19 | 500 |
| 1776457500 | 2.165 | 0 | 0.00 | 2.165 | 2.165 | 2.165 | 0 |
| 1776371100 | 2.165 | 0.07 | 3.10 | 2.17 | 2.19 | 2.11 | 2939 |
| 1776284700 | 2.1 | -0.06 | -2.78 | 2.16 | 2.16 | 2.1 | 9 |
| 1776198300 | 2.16 | 0.09 | 4.35 | 2.16 | 2.16 | 2.16 | 534 |
| 1776111900 | 2.0699999 | 0 | 0.00 | 2.0699999 | 2.0699999 | 2.0699999 | 0 |
| 1775852700 | 2.0699999 | -0.18 | -7.80 | 2.0699999 | 2.0699999 | 2.0699999 | 150 |
| 1775766300 | 2.245 | 0 | 0.22 | 2.22 | 2.245 | 2.22 | 102 |
| 1775679900 | 2.24 | 0.01 | 0.36 | 2.24 | 2.24 | 2.24 | 160 |
| 1775593500 | 2.232 | 0 | 0.00 | 2.232 | 2.232 | 2.232 | 0 |
| 1775161500 | 2.232 | 0.09 | 4.40 | 2.232 | 2.232 | 2.232 | 1000 |
| 1775075100 | 2.138 | 0 | 0.00 | 2.138 | 2.138 | 2.138 | 0 |
| 1774988700 | 2.138 | 0 | 0.00 | 2.138 | 2.138 | 2.138 | 0 |
| 1774902300 | 2.138 | 0.06 | 2.69 | 2.138 | 2.138 | 2.138 | 200 |
| 1774646700 | 2.0819999 | -0 | -0.10 | 2.0819999 | 2.0819999 | 2.0819999 | 96 |
| 1774560300 | 2.084 | -0.06 | -2.89 | 2.084 | 2.084 | 2.084 | 1431 |
| 1774473900 | 2.146 | 0.04 | 1.90 | 2.146 | 2.146 | 2.146 | 1863 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
