Italia markets closed

Dorian LPG Ltd. (LPG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,62-0,27 (-0,63%)
In data: 11:49AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202443,4243,7442,1642,6242,62358.961
03 mag 2024------
02 mag 202441,6642,8941,5242,6442,64825.900
01 mag 202441,4741,9440,7741,1041,10501.500
30 apr 202442,2042,4041,1541,3241,32663.000
29 apr 202441,7542,4841,2342,3942,39542.300
26 apr 202441,4642,3340,9341,7841,78570.600
25 apr 202441,6441,9639,9141,2841,28866.100
24 apr 202442,0442,7541,6841,8141,81598.500
23 apr 202440,7841,8239,7841,7441,74793.100
22 apr 202439,7740,9639,4340,8940,89520.500
19 apr 202439,3440,1839,3239,8039,80586.900
18 apr 202440,2040,5339,2739,4639,46546.400
17 apr 202440,0041,1339,7040,2940,29683.700
16 apr 202438,8939,6138,1539,0939,09479.300
15 apr 202439,5140,4638,8239,0639,06600.600
12 apr 202440,2540,4039,1339,3539,35487.600
11 apr 202439,2239,9038,9839,8339,83464.000
10 apr 202438,7239,1237,5438,6438,64496.700
09 apr 202440,1440,2838,7138,8138,81704.400
08 apr 202440,1340,4038,7940,0440,04814.000
05 apr 202439,7740,5538,9340,0640,06742.200
04 apr 202442,2442,2839,6139,8039,801.327.000
03 apr 202440,9342,3140,1342,2042,20876.400
02 apr 202440,7041,2239,7040,8340,831.107.900
01 apr 202438,5041,1038,4640,8740,871.874.000
28 mar 202437,6938,4737,5438,4638,46696.700
27 mar 202437,3137,5836,8737,4537,45411.000
26 mar 202437,8438,1436,6337,0137,01574.100
25 mar 202437,7038,6037,4337,6737,67558.300
22 mar 202438,1638,7237,9038,0438,04630.300
21 mar 202437,4638,4337,4038,2538,25659.900
20 mar 202437,3337,4136,3837,3237,32565.900
19 mar 202436,8237,7136,6837,6837,68440.700
18 mar 202437,5537,7037,0137,1937,19554.300
15 mar 202437,2438,0837,2437,7137,712.110.200
14 mar 202438,0038,1537,0237,3937,39558.200
13 mar 202438,0438,5637,8537,8937,89647.100
12 mar 202438,2138,9737,5937,6337,63704.400
11 mar 202437,3837,9536,8837,7837,78646.800
08 mar 202437,8038,4537,0637,5837,58769.700
07 mar 202436,6937,8336,4737,6237,62614.200
06 mar 202436,5836,7935,8236,5636,56648.200
05 mar 202434,6036,5934,5336,1236,12892.800
04 mar 202436,2136,2534,7334,9334,931.052.700
01 mar 202436,5836,9035,9536,2336,23771.500
29 feb 202435,7036,8035,7036,1536,15762.500
28 feb 202435,5936,7635,5936,1236,12573.500
27 feb 202436,2336,2435,0135,5835,58708.800
26 feb 202436,0037,4535,7936,2336,23790.100
23 feb 202435,4336,1734,8535,8535,85570.900
22 feb 202435,2035,9934,7035,6635,66751.700
21 feb 202434,1435,6234,1435,3335,33923.000
20 feb 202434,9534,9733,0333,8633,861.159.800
16 feb 202435,6436,2634,7834,9934,99772.800
15 feb 202435,0035,6934,5035,4035,401.119.500
14 feb 202436,2036,3135,5936,1636,16631.800
13 feb 202435,2835,5434,8235,4835,48577.200
12 feb 202435,1536,3635,1535,7135,71939.500
09 feb 202436,1036,3434,7735,0035,00938.700
08 feb 202435,7236,1535,5036,0336,03776.800
07 feb 202435,5035,9835,1335,7835,781.077.100
06 feb 202434,9336,5634,9035,8835,881.507.200
05 feb 202435,1735,8334,4334,9334,931.799.000
02 feb 202437,1037,4435,0435,5635,561.754.400
02 feb 20241 Dividendo
01 feb 202438,5840,0335,8638,1337,132.657.400
31 gen 202438,2238,4037,0337,4436,461.587.000
30 gen 202438,5039,0137,7538,8837,861.274.100
29 gen 202439,4739,6038,0838,7137,691.155.900
26 gen 202440,2540,2538,0739,3338,302.052.400
25 gen 202441,8142,0539,7541,0639,981.660.100
24 gen 202442,0442,7141,7742,4741,36804.400
23 gen 202440,3541,0339,0040,8539,78984.400
22 gen 202441,6742,4740,9040,9739,90777.800
19 gen 202441,6542,1741,0241,9240,82992.300
18 gen 202441,8942,0040,2841,3340,251.173.600
17 gen 202440,6242,8140,0942,0640,961.450.000
16 gen 202443,0343,4240,8740,9839,91982.700
12 gen 202442,3843,3041,6942,5341,41982.100
11 gen 202442,2742,5039,4041,2240,142.250.800
10 gen 202446,2546,3443,5044,0642,901.131.200
09 gen 202447,5047,7644,7045,9544,741.183.900
08 gen 202447,0847,5445,0547,4446,201.140.100
05 gen 202447,4549,5447,0547,8046,551.495.900
04 gen 202446,6549,3246,5046,8545,621.331.500
03 gen 202443,5546,0843,2645,5544,36673.900
02 gen 202444,5245,2542,8443,7642,61661.800
29 dic 202344,4044,4143,1343,8742,72691.800
28 dic 202345,7245,8844,2344,2943,13536.900
27 dic 202346,1146,6045,1045,8344,63563.400
26 dic 202346,7046,8145,3746,3345,11491.800
22 dic 202345,9147,1945,7246,4445,22550.200
21 dic 202344,8445,8044,4145,5644,37540.200
20 dic 202344,1145,8644,0044,5443,371.024.300
19 dic 202343,7644,7143,5044,4943,32618.000
18 dic 202343,4944,5442,5043,6342,49930.700
15 dic 202340,7643,0740,7642,7841,661.985.800
14 dic 202339,6741,0238,8740,6839,611.055.500
13 dic 202338,4639,6437,8839,4838,44865.100
*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...