XNYS
Datos históricos de Danaos Corporation
Danaos Corporation · DAC
$169.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:22 UTC
- Variación en el periodo
- +100.84%
- Máximo
- US$171.09
- 9 de octubre de 2026
- Mínimo
- US$83.56
- 10 de octubre de 2025
- Volumen medio diario
- 0.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 170.97 | 171.09 | 167.80 | 169.09 | −0.66% | 216,549.422 |
| 8 oct 2026 | 166.86 | 170.59 | 166.83 | 170.22 | +3.49% | 307,368.975 |
| 7 oct 2026 | 166.00 | 168.15 | 164.35 | 164.48 | −0.88% | 328,410.885 |
| 6 oct 2026 | 165.00 | 166.33 | 163.38 | 165.94 | +0.07% | 192,080.33 |
| 5 oct 2026 | 166.18 | 167.77 | 163.23 | 165.82 | +0.41% | 148,568.266 |
| 2 oct 2026 | 161.05 | 165.25 | 157.91 | 165.15 | +2.11% | 212,462.264 |
| 1 oct 2026 | 155.50 | 161.80 | 155.50 | 161.74 | +4.81% | 193,132.04 |
| 30 sep 2026 | 155.78 | 158.16 | 153.90 | 154.31 | −0.11% | 84,344.355 |
| 29 sep 2026 | 152.73 | 154.99 | 152.61 | 154.48 | +0.78% | 159,975.243 |
| 28 sep 2026 | 154.52 | 155.23 | 152.90 | 153.28 | −0.56% | 81,711.788 |
| 25 sep 2026 | 154.93 | 154.93 | 151.00 | 154.14 | −0.34% | 187,518.914 |
| 24 sep 2026 | 154.80 | 156.07 | 153.26 | 154.66 | +0.16% | 153,689.281 |
| 23 sep 2026 | 156.01 | 156.63 | 153.30 | 154.42 | −1.01% | 111,714 |
| 22 sep 2026 | 159.00 | 160.71 | 155.37 | 156.00 | −2.26% | 149,291.101 |
| 21 sep 2026 | 161.07 | 163.13 | 159.25 | 159.61 | −0.98% | 113,342.101 |
| 18 sep 2026 | 162.54 | 163.35 | 161.05 | 161.19 | −0.75% | 115,028.179 |
| 17 sep 2026 | 159.49 | 163.64 | 159.49 | 162.40 | +2.04% | 168,869.182 |
| 16 sep 2026 | 160.00 | 160.53 | 157.86 | 159.16 | −0.27% | 174,113.602 |
| 15 sep 2026 | 157.77 | 159.73 | 156.54 | 159.59 | +0.84% | 133,928.904 |
| 14 sep 2026 | 158.68 | 159.47 | 157.11 | 158.26 | −0.67% | 117,590.528 |
| 11 sep 2026 | 157.21 | 159.38 | 156.82 | 159.33 | +1.56% | 140,825.654 |
| 10 sep 2026 | 154.90 | 156.89 | 153.75 | 156.89 | +1.42% | 135,498.87 |
| 9 sep 2026 | 153.41 | 155.39 | 152.00 | 154.69 | +1.06% | 78,612.641 |
| 8 sep 2026 | 155.69 | 155.69 | 152.13 | 153.07 | −1.41% | 107,588.981 |
| 4 sep 2026 | 154.15 | 155.44 | 154.15 | 155.26 | +0.72% | 105,985.766 |
| 3 sep 2026 | 154.68 | 155.89 | 153.41 | 154.15 | +0.55% | 138,125.189 |
| 2 sep 2026 | 150.93 | 153.49 | 149.02 | 153.31 | +1.47% | 117,290.14 |
| 1 sep 2026 | 151.40 | 152.00 | 148.92 | 151.09 | −0.26% | 102,229.458 |
| 31 ago 2026 | 151.31 | 151.91 | 149.92 | 151.48 | +0.53% | 96,606.946 |
| 28 ago 2026 | 151.25 | 152.74 | 150.22 | 150.68 | −0.38% | 98,110.847 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.