Italia markets closed

DHT Holdings, Inc. (DHT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,51+0,03 (+0,26%)
Alla chiusura: 04:00PM EDT
11,49 -0,02 (-0,17%)
Dopo ore: 07:12PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202411,5011,5811,4111,5111,511.513.000
25 apr 202411,2011,4811,2011,4811,481.020.000
24 apr 202411,3011,3711,2311,2811,281.165.600
23 apr 202411,1211,3711,0811,3311,331.209.300
22 apr 202411,2211,3011,0311,1911,19999.100
19 apr 202411,0711,3011,0411,2611,261.286.000
18 apr 202411,2811,3011,0211,0611,061.042.000
17 apr 202411,3011,4111,2311,2811,281.007.000
16 apr 202411,2011,2911,0211,2511,251.127.100
15 apr 202411,3911,5611,2311,2911,29812.100
12 apr 202411,6111,7111,3311,3711,371.999.300
11 apr 202411,6711,7511,5311,5611,561.271.400
10 apr 202411,3311,5411,2811,3911,391.940.900
09 apr 202411,6711,7411,3111,3711,371.180.400
08 apr 202411,6311,6611,4211,5111,51796.600
05 apr 202411,8711,9211,6411,6411,64947.500
04 apr 202411,8311,9611,8011,8111,811.165.700
03 apr 202411,6211,9011,6211,8811,881.437.200
02 apr 202411,7211,7211,5111,5811,581.251.400
01 apr 202411,5611,8411,5611,7611,762.323.800
28 mar 202411,4311,5111,3811,5011,501.463.400
27 mar 202411,3011,4211,3011,4211,421.330.900
26 mar 202411,3611,5411,3111,3411,341.261.800
25 mar 202411,2211,4811,1811,3711,371.395.000
22 mar 202411,4511,4611,1211,1511,152.064.400
21 mar 202411,4311,5311,1611,4411,443.509.500
20 mar 202410,9010,9910,7810,9310,932.138.400
19 mar 202411,0111,2411,0111,1111,111.660.700
18 mar 202411,1711,1710,9511,0911,091.439.500
15 mar 202411,2011,4211,1511,2211,222.796.400
14 mar 202410,7911,1810,7411,1711,171.550.600
13 mar 202410,8510,9410,7810,8110,811.328.400
12 mar 202410,8410,8910,7110,8210,821.491.900
11 mar 202411,0411,0910,8210,8610,861.574.100
08 mar 202411,1011,1811,0711,1011,10727.800
07 mar 202411,1511,2011,0511,0911,09835.000
06 mar 202411,2011,2811,0711,1111,111.359.600
05 mar 202411,1211,3411,1211,2111,211.985.000
04 mar 202411,0511,1310,8510,9710,972.485.500
01 mar 202410,8211,1210,8111,0111,011.695.700
29 feb 202410,7710,8710,6310,8210,821.749.600
28 feb 202410,7110,8810,6810,7610,761.113.300
27 feb 202410,7910,8010,6510,6910,691.113.400
26 feb 202410,7210,8710,6810,8110,811.586.100
23 feb 202410,8210,8410,6310,7510,75938.100
22 feb 202410,6910,9410,6410,9310,931.855.300
21 feb 202411,0111,1810,7910,8310,831.658.900
20 feb 202411,3111,3111,0011,0311,031.862.600
20 feb 20240.22 Dividendo
16 feb 202411,7311,9011,5211,5311,312.623.400
15 feb 202411,3011,7111,1911,6811,462.346.600
14 feb 202411,3911,4611,1511,3011,081.641.400
13 feb 202411,3711,3711,1311,3011,082.440.700
12 feb 202411,1311,3911,0711,3711,152.035.300
09 feb 202411,0311,1310,9311,0510,841.820.800
08 feb 202410,9611,1010,9010,9910,782.046.700
07 feb 202410,6111,1410,2011,0010,794.257.300
06 feb 202410,5110,6410,4410,5110,312.164.600
05 feb 202410,5810,6510,3910,5010,301.571.100
02 feb 202410,8010,8010,5510,5810,381.853.200
01 feb 202411,2511,3610,5410,8410,632.709.700
31 gen 202411,1811,2310,9811,1210,912.139.800
30 gen 202410,9511,3010,9511,2211,011.600.900
29 gen 202411,2211,2910,9610,9810,772.187.700
26 gen 202410,8011,1810,8011,1610,951.819.600
25 gen 202411,1011,1310,7610,8010,591.808.700
24 gen 202410,9711,1110,9511,0210,811.731.700
23 gen 202410,8010,8310,6310,7810,571.758.100
22 gen 202410,9411,1110,8310,8510,641.627.000
19 gen 202411,1111,1710,8910,9810,771.870.600
18 gen 202411,1411,1410,8911,0110,801.367.200
17 gen 202410,9511,2210,9111,0610,851.518.000
16 gen 202411,1511,2310,9611,0210,812.362.400
12 gen 202411,0111,3610,8910,9610,753.965.100
11 gen 202410,5310,7310,2910,7110,512.885.500
10 gen 202410,7010,7310,5310,5910,391.629.300
09 gen 202410,6710,7410,5010,6910,491.984.900
08 gen 202410,7310,8210,5010,6710,473.489.600
05 gen 202410,4010,9910,3810,9410,734.396.800
04 gen 202410,4010,7010,3010,3110,112.863.000
03 gen 202410,0110,3110,0010,2810,082.470.100
02 gen 202410,0010,109,8410,019,822.299.600
29 dic 20239,889,909,779,819,621.151.800
28 dic 20239,959,959,789,849,651.909.200
27 dic 202310,0910,189,9710,019,821.303.500
26 dic 202310,4110,4210,0410,169,971.672.500
22 dic 202310,4010,5210,4010,4910,291.534.400
21 dic 202310,2510,3910,2410,3210,121.343.300
20 dic 202310,4710,5010,1710,189,992.546.200
19 dic 202310,2810,5010,1810,4210,221.979.900
18 dic 202310,5010,5910,1610,2510,052.525.500
15 dic 20239,5310,259,4210,119,925.794.500
14 dic 20239,709,779,489,539,352.827.100
13 dic 20239,439,599,289,589,402.808.500
12 dic 20239,559,609,409,479,292.144.600
11 dic 20239,679,699,529,639,451.521.600
08 dic 20239,869,929,689,799,601.575.100
07 dic 20239,969,969,639,799,601.742.900
06 dic 20239,9310,169,879,929,731.962.500
05 dic 202310,1210,129,869,919,721.858.800
*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...