Italia markets close in 3 hours 41 minutes

DHT Holdings, Inc. (DHT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,13-0,13 (-2,08%)
Alla chiusura: 04:00PM EDT
6,23 +0,10 (+1,63%)
Dopo ore: 06:58PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20226,116,266,076,136,131.928.400
29 giu 20226,406,446,176,266,261.791.900
28 giu 20226,406,456,216,386,381.701.900
27 giu 20226,286,456,236,356,353.119.900
24 giu 20225,956,325,906,216,215.443.400
23 giu 20225,725,915,705,895,893.731.100
22 giu 20225,765,885,705,745,742.628.800
21 giu 20225,505,965,485,895,893.433.400
17 giu 20225,595,665,345,355,356.087.100
16 giu 20225,635,735,515,695,693.160.400
15 giu 20225,725,795,595,765,762.436.200
14 giu 20225,715,825,565,675,672.937.200
13 giu 20225,595,775,545,595,592.961.800
10 giu 20225,615,775,565,765,762.926.200
09 giu 20225,755,775,595,715,713.315.800
08 giu 20226,106,115,785,875,872.094.400
07 giu 20226,026,216,016,146,142.271.100
06 giu 20226,136,256,046,086,082.102.700
03 giu 20226,086,115,946,096,091.759.700
02 giu 20226,186,276,036,126,122.691.500
01 giu 20225,976,155,926,136,132.613.200
31 mag 20226,156,185,865,965,962.546.200
27 mag 20226,026,125,936,116,111.981.700
26 mag 20226,066,225,996,036,032.376.000
25 mag 20225,736,105,736,106,103.685.900
24 mag 20225,765,895,645,665,662.222.300
23 mag 20225,815,915,645,895,892.557.800
20 mag 20225,775,835,675,735,732.628.600
19 mag 20225,685,845,665,765,762.087.700
18 mag 20225,765,865,655,725,722.678.800
18 mag 20220.02 Dividendo
17 mag 20225,865,885,635,655,632.575.800
16 mag 20225,515,775,515,755,732.782.900
13 mag 20225,285,555,275,455,432.337.800
12 mag 20225,255,274,985,195,172.814.600
11 mag 20225,485,575,225,255,232.778.100
10 mag 20225,265,665,255,485,463.419.200
09 mag 20225,475,474,985,035,015.780.200
06 mag 20225,705,735,485,595,573.246.400
05 mag 20225,795,875,595,705,681.783.800
04 mag 20225,835,895,655,795,771.982.500
03 mag 20225,595,795,535,665,642.681.000
02 mag 20225,575,685,505,585,561.193.100
29 apr 20225,775,845,575,625,602.131.900
28 apr 20225,715,845,585,795,772.286.500
27 apr 20225,525,745,515,685,662.398.100
26 apr 20225,545,615,435,495,471.994.800
25 apr 20225,745,785,455,595,572.945.100
22 apr 20226,046,105,815,895,871.570.800
21 apr 20226,116,246,006,046,022.053.500
20 apr 20226,176,206,006,076,052.768.800
19 apr 20226,146,226,036,156,131.612.300
18 apr 20226,316,316,126,206,182.004.000
14 apr 20226,286,336,196,316,291.302.100
13 apr 20226,206,286,126,256,233.045.600
12 apr 20226,376,376,166,206,181.751.900
11 apr 20226,556,556,286,326,302.054.700
08 apr 20226,286,676,276,606,585.975.200
07 apr 20226,116,286,076,256,235.004.700
06 apr 20226,066,216,006,086,063.194.100
05 apr 20225,976,175,946,005,983.526.100
04 apr 20225,926,155,895,965,942.607.100
01 apr 20225,916,045,795,865,843.805.200
31 mar 20225,705,925,665,805,781.705.500
30 mar 20225,605,855,605,725,701.933.800
29 mar 20225,375,615,255,545,522.180.200
28 mar 20225,575,625,435,485,462.105.500
25 mar 20225,395,695,395,665,642.038.000
24 mar 20225,635,635,385,425,403.802.300
23 mar 20225,775,795,595,625,602.214.300
22 mar 20225,715,795,665,785,761.873.700
21 mar 20225,785,785,665,705,682.175.000
18 mar 20225,765,835,675,805,782.338.000
17 mar 20225,615,795,615,765,741.887.300
16 mar 20225,435,665,425,605,582.416.600
15 mar 20225,215,425,145,355,332.091.000
14 mar 20225,475,475,265,305,282.195.100
11 mar 20225,825,855,515,515,492.259.900
10 mar 20225,745,955,745,905,883.950.300
09 mar 20226,006,015,705,765,744.477.700
08 mar 20226,206,285,886,126,102.947.900
07 mar 20226,156,396,076,196,174.996.600
04 mar 20226,156,185,806,126,103.504.500
03 mar 20226,286,316,046,196,173.169.900
02 mar 20226,256,266,086,176,152.479.700
01 mar 20226,456,506,076,266,244.696.200
28 feb 20226,056,426,056,296,274.517.200
25 feb 20225,946,025,875,955,932.612.500
24 feb 20225,586,005,555,955,935.239.500
23 feb 20225,645,705,575,635,611.832.800
22 feb 20225,535,695,485,645,622.262.800
18 feb 20225,605,645,465,475,452.273.700
17 feb 20225,665,785,615,645,622.082.000
16 feb 20225,535,665,535,665,642.290.600
16 feb 20220.02 Dividendo
15 feb 20225,495,585,465,545,501.154.700
14 feb 20225,665,715,445,535,492.410.500
11 feb 20225,575,885,555,685,643.082.000
10 feb 20225,435,625,425,545,503.955.200
09 feb 20225,455,475,295,455,411.957.300
*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...