Italia markets closed

Danaos Corporation (DAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,47+0,51 (+0,71%)
In data: 12:29PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202471,9672,7071,8572,4772,4737.344
18 apr 202472,5472,9271,7971,9671,9678.200
17 apr 202472,4772,8071,9272,0772,0774.200
16 apr 202472,3872,6571,3272,3272,3285.100
15 apr 202472,5873,2972,1572,3872,3878.400
12 apr 202473,6473,6472,1572,2672,2665.800
11 apr 202473,5974,9373,5373,6073,6064.300
10 apr 202473,2673,9672,7573,1473,14106.000
09 apr 202473,7773,7772,5773,3073,30100.900
08 apr 202473,6774,1573,3573,6773,6786.100
05 apr 202474,0074,0773,4073,9073,9062.800
04 apr 202474,7875,0273,7973,8973,8968.300
03 apr 202472,4975,4272,1074,6574,65212.700
02 apr 202472,7072,7071,9272,0472,0473.200
01 apr 202472,2072,9872,1572,4572,4554.500
28 mar 202472,9073,1072,0072,2072,2075.200
27 mar 202472,2772,7972,0472,5372,5354.500
26 mar 202471,8372,5971,5771,9771,9792.300
25 mar 202471,5572,2671,5572,0272,0273.600
22 mar 202471,7472,0771,3471,5571,5562.100
21 mar 202471,4372,2071,1871,8171,8195.100
20 mar 202469,8471,6469,3371,3071,30149.000
19 mar 202470,0070,2569,6370,1070,1074.400
18 mar 202470,0870,5369,4670,1570,1582.000
15 mar 202470,0470,8069,6870,1370,1396.900
14 mar 202470,3570,7469,8070,0470,0477.500
13 mar 202471,5771,6870,7070,8170,8174.000
12 mar 202470,7271,7770,5471,7471,7483.600
11 mar 202470,5770,6470,0370,4270,4276.900
08 mar 202471,1671,9370,4070,6070,60118.900
07 mar 202471,1571,9871,0971,4571,4580.300
06 mar 202469,6071,7569,6071,4371,43102.300
05 mar 202469,7471,1869,5369,6269,6297.700
04 mar 202472,4672,4669,6269,7569,75156.200
01 mar 202472,1772,8072,1472,4672,46131.400
29 feb 202472,1272,9471,6571,9571,9597.600
28 feb 202472,6673,5772,1172,2272,2256.700
27 feb 202471,9573,4471,9572,7872,7878.000
27 feb 20240.8 Dividendo
26 feb 202473,4673,4672,2572,7571,9572.500
23 feb 202472,5173,5372,0273,4072,5980.000
22 feb 202472,3072,8571,7572,3171,5196.000
21 feb 202471,1872,4970,4972,2871,49104.900
20 feb 202471,6471,6470,1070,8670,08120.800
16 feb 202472,0472,5071,2971,6770,88106.800
15 feb 202472,3672,8571,6672,0471,25128.700
14 feb 202472,6574,9572,0272,5771,77189.800
13 feb 202475,9976,4474,9775,4574,62110.400
12 feb 202474,9776,5074,9776,0675,2298.700
09 feb 202474,3174,4573,8374,3473,5257.200
08 feb 202474,3874,3872,7774,0173,20150.800
07 feb 202473,6575,3373,6575,2074,3784.500
06 feb 202474,5475,4673,8373,9373,12160.800
05 feb 202474,0574,8473,4974,3773,5563.400
02 feb 202475,9775,9774,2774,3073,4896.700
01 feb 202476,7777,4473,2775,6574,82175.800
31 gen 202478,0078,2576,2876,2875,4495.400
30 gen 202476,2077,9376,1977,7176,8696.200
29 gen 202477,3077,6476,1576,3975,5561.400
26 gen 202476,8677,2175,9377,1376,2875.900
25 gen 202477,2577,3575,7276,9776,1278.900
24 gen 202476,5978,0075,6577,0376,18111.400
23 gen 202475,3176,2675,1875,7874,9569.600
22 gen 202475,4576,1775,1775,3774,54148.800
19 gen 202476,6176,6975,5675,5874,75123.000
18 gen 202476,1576,7575,0076,6375,79130.900
17 gen 202475,9677,1575,7876,7875,9488.100
16 gen 202476,7177,0575,9176,5575,7171.600
12 gen 202477,8977,9175,6975,9975,15113.000
11 gen 202476,3276,5275,1576,1475,3094.400
10 gen 202476,8377,4576,0076,5075,66105.400
09 gen 202477,5277,8274,5176,5575,71209.200
08 gen 202478,4778,5876,2977,9577,09231.300
05 gen 202477,7880,3977,4279,3778,50238.800
04 gen 202477,0678,0176,7777,6176,76190.800
03 gen 202474,4076,6774,0376,3275,48138.700
02 gen 202474,1375,7574,0074,5173,69118.500
29 dic 202373,8174,1472,8474,0673,25153.300
28 dic 202373,8774,3773,3373,5272,7197.800
27 dic 202373,9274,3173,1273,7772,9667.500
26 dic 202373,7574,1672,4073,5972,7870.100
22 dic 202373,5374,7873,5373,8573,04120.200
21 dic 202372,1773,3071,7073,2572,4496.100
20 dic 202371,5973,1071,5771,7070,9193.000
19 dic 202370,3671,9969,7271,8071,01114.800
18 dic 202372,0072,7670,5170,6269,84201.800
15 dic 202368,6071,3768,6070,8970,11251.200
14 dic 202367,8269,1867,7968,3467,59160.200
13 dic 202367,2368,0766,4567,7266,9890.100
12 dic 202367,2267,7066,8167,1366,3974.700
11 dic 202367,9068,3567,1067,1466,40101.600
08 dic 202368,0869,4567,8868,1467,3965.300
07 dic 202369,1969,3967,8667,9067,15136.100
06 dic 202369,6370,1668,3368,9468,18108.100
05 dic 202371,4171,5969,5169,5968,8280.900
04 dic 202371,1571,9070,8571,4470,6597.500
01 dic 202370,4071,4869,9571,4870,69130.700
30 nov 202368,7870,5668,2870,3669,59159.100
29 nov 202369,4069,7468,1468,7067,9495.800
28 nov 202369,2969,8868,6969,3268,5692.500
*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...