DHT - DHT Holdings, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 20238,108,298,028,228,223.080.600
25 mag 20238,168,207,988,038,032.593.900
24 mag 20238,038,067,948,008,001.347.100
23 mag 20238,218,268,008,028,021.449.800
22 mag 20238,158,428,128,198,191.789.300
19 mag 20238,008,377,958,158,153.153.700
18 mag 20238,088,087,797,917,913.665.000
17 mag 20238,058,198,008,148,141.990.200
17 mag 20230.23 Dividendo
16 mag 20238,308,468,238,248,011.858.600
15 mag 20238,448,488,218,278,042.475.400
12 mag 20238,678,858,318,358,121.350.600
11 mag 20238,388,808,368,568,322.492.000
10 mag 20238,308,488,288,418,185.149.800
09 mag 20238,168,358,038,288,052.304.100
08 mag 20238,408,428,068,197,963.531.000
05 mag 20238,408,628,088,458,213.307.800
04 mag 20238,078,507,308,268,036.661.400
03 mag 20239,249,289,019,038,782.070.300
02 mag 20239,459,459,139,228,961.515.800
01 mag 20239,529,569,389,509,231.446.100
28 apr 20239,509,629,369,499,232.506.700
27 apr 20239,399,659,359,559,282.168.600
26 apr 20239,799,819,399,419,152.348.200
25 apr 202310,1510,199,759,809,532.846.700
24 apr 20239,8610,519,8610,259,963.361.900
21 apr 20239,809,819,619,659,381.964.400
20 apr 202310,0810,199,649,799,522.468.200
19 apr 202310,4310,4810,1410,289,991.379.200
18 apr 202310,4810,6510,4810,6110,311.131.100
17 apr 202310,1410,5710,0610,4810,192.110.000
14 apr 20239,8010,089,8010,079,791.766.100
13 apr 20239,639,909,609,639,362.527.500
12 apr 20239,509,579,389,549,272.271.600
11 apr 20239,459,639,459,529,251.877.700
10 apr 20239,489,629,439,469,201.404.000
06 apr 20239,639,669,379,439,171.054.200
05 apr 20239,369,739,239,689,411.929.000
04 apr 20239,629,629,299,449,183.107.500
03 apr 202310,5910,609,499,609,336.603.700
31 mar 202310,6610,8710,6310,8110,513.150.800
30 mar 202310,8510,8510,5010,5610,271.147.000
29 mar 202310,9111,0010,6610,7410,441.172.600
28 mar 202310,8811,0110,8510,8810,581.103.300
27 mar 202310,8110,9710,7010,8910,591.295.300
24 mar 202310,8210,8310,5710,7110,411.658.200
23 mar 202311,2311,4510,7810,9010,602.122.400
22 mar 202311,1811,5010,8611,1410,832.495.200
21 mar 202311,2111,4611,1911,2910,972.425.900
20 mar 202310,5110,9110,4810,7810,482.667.100
17 mar 202310,6010,7010,2710,3210,033.430.500
16 mar 202310,8710,8710,4610,5610,272.600.700
15 mar 202311,1211,1910,7010,9010,602.564.800
14 mar 202311,3611,8211,2811,4711,151.909.000
13 mar 202311,0611,3910,8011,2010,892.204.800
10 mar 202311,7011,9111,4911,5211,201.921.200
09 mar 202311,9912,1311,6511,6611,331.909.100
08 mar 202311,9612,1011,7711,7911,462.439.900
07 mar 202311,8011,8911,5711,8511,52997.400
06 mar 202311,9111,9211,6511,7911,461.564.300
03 mar 202311,6412,0711,6012,0511,712.101.400
02 mar 202311,4611,7311,3211,6411,321.680.500
01 mar 202311,5811,7111,5011,5411,221.647.600
28 feb 202311,5811,6511,4911,5711,252.344.300
27 feb 202311,5111,6911,3711,5211,202.253.900
24 feb 202311,1811,5011,1211,4611,143.310.300
23 feb 202311,0011,3210,9111,2510,942.028.500
22 feb 202310,8610,9310,5910,8310,532.350.100
21 feb 202310,9911,1510,8310,9210,622.159.700
17 feb 202311,1411,1410,9110,9610,651.748.500
16 feb 202310,8411,1210,7611,0810,773.338.800
16 feb 20230.38 Dividendo
15 feb 202311,2411,4110,9311,3810,693.554.700
14 feb 202311,0311,4910,8811,3110,634.869.900
13 feb 202310,4611,2510,4611,1810,515.619.400
10 feb 202310,3910,6210,0910,389,753.094.400
09 feb 20239,5010,599,5010,399,767.483.100
08 feb 20239,019,218,989,128,574.042.000
07 feb 20238,709,108,699,028,483.927.800
06 feb 20238,498,908,498,648,123.501.600
03 feb 20238,528,848,438,477,962.374.000
02 feb 20238,668,778,448,598,072.454.600
01 feb 20238,618,808,538,608,081.994.200
31 gen 20238,448,698,358,578,051.719.700
30 gen 20238,428,648,418,427,911.330.900
27 gen 20238,208,518,208,457,941.378.900
26 gen 20238,278,348,078,217,711.159.300
25 gen 20238,218,248,048,227,721.210.500
24 gen 20238,288,368,168,217,711.252.800
23 gen 20238,568,588,228,267,762.558.400
20 gen 20238,648,738,528,558,031.286.500
19 gen 20238,628,678,488,558,031.420.300
18 gen 20238,929,008,638,648,122.074.200
17 gen 20238,808,978,758,878,333.794.800
13 gen 20238,698,828,418,728,192.191.700
12 gen 20238,608,738,488,688,163.417.400
11 gen 20238,809,018,508,568,044.276.800
10 gen 20238,368,978,348,808,275.261.300
09 gen 20238,528,578,248,307,801.699.800
06 gen 20238,398,558,278,497,981.527.500
*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...