Italia markets close in 7 hours 49 minutes

Dorian LPG Ltd. (0A8W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,89+0,14 (+0,33%)
In data: 06:50PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,000,000,0041,8941,89150
23 apr 202440,3741,7739,8441,7541,752.426
22 apr 202439,6340,8439,6340,8440,841.849
19 apr 202439,7340,0439,2239,6039,60553
18 apr 202440,5340,5339,4039,4039,401.067
17 apr 202440,0340,8940,0340,3840,381.543
16 apr 202437,7039,6937,7039,1239,121.029
15 apr 202439,5140,4239,0839,0839,082.012
12 apr 202440,3740,3739,5539,6939,69405
11 apr 202438,9839,8538,9839,5839,58567
10 apr 202438,0939,0537,5738,7438,742.731
09 apr 202440,1540,3438,7738,8738,871.007
08 apr 202440,3940,4138,9039,9439,945.043
05 apr 202439,0840,5238,9340,1440,144.877
04 apr 202442,0542,2439,6740,6040,6015.690
03 apr 202441,2642,0340,2841,9241,926.253
02 apr 202440,6541,1939,7640,3440,342.773
28 mar 202437,6139,0337,6138,2838,2851
27 mar 202437,3137,4836,9637,1937,19668
26 mar 202437,5338,1236,6936,8936,891.982
25 mar 202437,6438,5037,4137,5137,511.731
22 mar 202438,2738,5437,9438,4738,471.374
21 mar 202437,5938,1537,3738,1138,11406
20 mar 202437,6837,6836,3937,2737,271.812
19 mar 202436,9537,6236,6037,4237,421.239
18 mar 202437,7037,7037,1537,2837,28886
15 mar 202437,3537,9337,3537,9037,90211
14 mar 202437,8338,3037,3637,5337,53283
13 mar 202438,4538,6238,0338,2138,21357
12 mar 202438,4838,8538,1838,1838,18901
11 mar 202437,2437,9136,9237,9037,90891
08 mar 202437,7238,2837,2037,3737,37835
07 mar 202436,9937,2736,6437,1237,12935
06 mar 202436,4936,7636,0836,5836,581.322
05 mar 202434,8936,4934,5836,4536,451.144
04 mar 202435,3836,0735,2435,2535,253.181
01 mar 202436,7536,7636,2036,5236,521.577
29 feb 202436,1036,4235,7836,3936,39127
28 feb 202435,5936,7435,5935,8635,861.507
27 feb 202435,8636,0235,0435,8135,813.707
26 feb 202436,0837,3135,8236,4236,423.429
23 feb 202435,2535,9835,2535,9835,981.946
22 feb 202435,0035,9634,7635,7535,751.632
21 feb 202434,5235,6034,5235,1835,18763
20 feb 202434,3535,0533,1633,6633,663.060
19 feb 2024------
16 feb 202435,5836,0034,9335,2135,211.219
15 feb 202434,7435,6634,6335,5335,53912
14 feb 202436,3836,3835,7535,8635,86386
13 feb 202435,0135,5534,8635,2435,24579
12 feb 202434,9436,3334,9435,7735,772.024
09 feb 202436,2336,4034,8934,8934,89636
08 feb 202435,7236,0135,6335,6335,63327
07 feb 202435,6535,8935,1435,1435,14222
06 feb 202435,0936,4734,8535,7035,70387
05 feb 202435,0235,7334,4835,1635,161.587
02 feb 202436,9737,6635,0536,3436,342.328
02 feb 20241 Dividendo
01 feb 202439,9239,9835,9838,3237,324.957
31 gen 202438,1538,5037,0737,4836,503.865
30 gen 202438,6738,7637,7738,6937,681.532
29 gen 202439,5140,0338,0938,7437,733.184
26 gen 202440,4040,4038,0738,8737,862.590
25 gen 202441,3542,0039,8340,1839,134.062
24 gen 202442,1542,7241,7442,0940,991.648
23 gen 2024------
22 gen 202441,8742,4841,2841,2840,202.071
19 gen 202441,6842,1541,2541,6040,511.540
18 gen 202441,2541,9440,4340,7639,692.096
17 gen 202442,0242,7840,5541,8240,737.849
16 gen 202443,4243,4241,1241,3040,222.910
15 gen 2024------
12 gen 202442,4043,0641,7342,4641,357.950
11 gen 202444,0644,0639,4340,0839,033.029
10 gen 202445,4146,3543,6244,1442,992.177
09 gen 202447,2747,4944,8745,4944,305.451
08 gen 202447,2647,4245,1347,0145,782.090
05 gen 202447,4249,4847,4248,5847,312.262
04 gen 202447,3149,1947,0348,5647,295.344
03 gen 202443,4645,9443,4645,6544,46560
02 gen 202444,6245,0043,2043,5742,432.627
29 dic 202343,8744,1543,3843,4642,33498
28 dic 202345,4245,8044,6744,9143,742.298
27 dic 202345,5346,4745,5345,6544,46851
22 dic 202346,2847,0646,2746,3845,17788
21 dic 202345,7045,7044,4344,8943,721.066
20 dic 202344,7845,5444,7845,5444,351.408
19 dic 202344,2744,6243,5544,2143,051.156
18 dic 202344,0344,2742,7143,1842,051.174
15 dic 202340,4942,8240,4942,4041,29972
14 dic 202339,2740,4739,2040,4339,371.065
13 dic 202338,0238,6938,0038,6937,69384
12 dic 202337,0138,4936,5938,3037,302.260
11 dic 202337,7238,3637,2937,5836,60957
08 dic 202339,3539,5638,6339,0538,031.594
07 dic 202341,6341,7437,4537,4536,478.265
06 dic 202343,6544,3842,8542,9241,804.164
05 dic 202344,4544,6844,2444,3543,191.783
04 dic 202344,0444,7543,6744,2843,122.008
01 dic 202342,4743,9142,4743,9142,774.746
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...