Italia markets close in 3 hours 7 minutes

DHT Holdings, Inc. (DHT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
5,81+0,15 (+2,65%)
Alla chiusura: 4:00PM EDT
5,85 0,04 (0,69%)
Preborsa: 08:00AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20215,785,935,755,815,812.412.500
21 set 20215,715,795,655,665,661.682.900
20 set 20215,585,705,525,595,592.551.000
17 set 20215,735,835,685,805,802.738.200
16 set 20215,705,765,585,675,671.972.400
15 set 20215,685,775,645,755,751.607.300
14 set 20215,785,815,605,615,611.926.600
13 set 20215,855,905,755,765,761.960.100
10 set 20216,016,025,815,815,811.575.900
09 set 20215,906,025,825,965,961.757.800
08 set 20215,935,955,855,885,881.444.900
07 set 20215,836,035,835,925,922.101.000
03 set 20215,735,865,685,835,831.302.700
02 set 20215,805,905,775,825,821.683.400
01 set 20215,645,815,625,775,772.375.200
31 ago 20215,415,555,395,535,531.326.500
30 ago 20215,535,565,385,415,41870.500
27 ago 20215,435,595,415,495,491.846.800
26 ago 20215,495,525,415,435,431.351.900
25 ago 20215,415,505,355,465,462.127.900
24 ago 20215,525,525,425,445,441.518.600
23 ago 20215,385,475,325,455,451.617.700
20 ago 20215,315,385,285,325,321.238.700
19 ago 20215,495,505,295,375,372.257.200
18 ago 20215,505,595,425,465,462.486.700
18 ago 20210.02 Dividendo
17 ago 20215,365,595,365,555,532.183.200
16 ago 20215,335,465,255,425,401.719.000
13 ago 20215,515,525,365,405,382.093.600
12 ago 20215,865,865,515,565,542.751.900
11 ago 20215,735,865,645,775,753.060.500
10 ago 20215,345,455,225,445,422.552.300
09 ago 20215,475,475,295,325,302.701.600
06 ago 20215,495,565,435,485,461.282.800
05 ago 20215,565,605,425,445,422.061.400
04 ago 20215,625,645,485,515,491.853.100
03 ago 20215,745,755,605,725,701.533.300
02 ago 20215,855,935,735,775,751.202.400
30 lug 20215,735,815,685,805,781.814.600
29 lug 20215,775,845,755,795,771.002.900
28 lug 20215,755,795,685,745,721.081.400
27 lug 20215,755,775,615,715,691.434.900
26 lug 20215,815,955,805,835,81947.400
23 lug 20215,875,885,705,785,761.404.300
22 lug 20215,905,915,785,845,821.267.800
21 lug 20215,795,965,795,935,911.578.600
20 lug 20215,695,755,585,745,722.455.700
19 lug 20215,635,765,615,705,682.350.800
16 lug 20215,895,945,745,795,771.688.400
15 lug 20215,876,005,835,885,861.608.200
14 lug 20216,056,205,905,915,892.338.600
13 lug 20216,156,225,895,965,943.179.200
12 lug 20216,226,276,136,186,161.676.900
09 lug 20216,286,316,206,306,281.483.500
08 lug 20216,146,266,056,236,212.241.800
07 lug 20216,576,576,266,316,292.113.900
06 lug 20216,626,696,436,496,471.622.200
02 lug 20216,396,576,316,576,552.710.000
01 lug 20216,566,576,246,286,262.295.200
30 giu 20216,446,596,436,496,471.863.800
29 giu 20216,526,606,436,436,412.276.800
28 giu 20216,686,706,436,506,482.115.900
25 giu 20216,766,846,666,676,656.288.000
24 giu 20216,716,826,676,766,742.517.900
23 giu 20216,566,736,546,676,652.417.800
22 giu 20216,466,506,396,506,481.060.100
21 giu 20216,406,506,356,466,441.671.500
18 giu 20216,266,386,176,346,322.017.100
17 giu 20216,466,586,296,376,352.095.800
16 giu 20216,396,566,386,526,501.586.900
15 giu 20216,456,486,306,406,381.619.200
14 giu 20216,506,526,396,436,411.746.400
11 giu 20216,516,606,466,506,481.882.500
10 giu 20216,376,506,366,486,462.016.400
09 giu 20216,356,396,316,376,351.245.700
08 giu 20216,276,366,226,346,321.607.400
07 giu 20216,156,296,126,276,251.714.000
04 giu 20216,266,266,136,156,131.390.400
03 giu 20216,316,326,206,246,222.076.900
02 giu 20216,556,586,326,356,332.640.900
01 giu 20216,446,616,426,566,543.881.900
28 mag 20216,186,406,166,406,384.157.600
27 mag 20216,186,216,106,166,142.211.000
26 mag 20216,216,246,146,206,181.685.700
25 mag 20216,406,406,186,246,224.197.000
24 mag 20216,306,306,166,216,192.290.500
21 mag 20216,126,376,126,296,274.758.600
20 mag 20215,876,095,856,076,053.556.300
19 mag 20215,896,045,815,915,893.981.400
18 mag 20215,866,035,866,005,983.862.300
18 mag 20210.04 Dividendo
17 mag 20215,805,945,775,895,832.778.700
14 mag 20215,825,865,765,825,761.871.300
13 mag 20215,755,845,715,785,721.535.300
12 mag 20215,865,885,745,795,732.353.800
11 mag 20215,775,905,715,875,812.527.200
10 mag 20215,946,025,825,825,761.791.500
07 mag 20215,755,975,755,895,833.117.300
06 mag 20215,815,925,715,825,762.446.500
05 mag 20216,096,135,795,885,823.438.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...