XNYS
Datos históricos de DHT Holdings, Inc.
DHT Holdings, Inc. · DHT
$24.61
▼ -0.03 (-0.12%)
Última operación · 10/10/2026, 18:38:04 UTC
- Variación en el periodo
- +115.95%
- Máximo
- US$25.07
- 8 de octubre de 2026
- Mínimo
- US$10.83
- 14 de octubre de 2025
- Volumen medio diario
- 3.33 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 | 24.75 | 25.04 | 24.59 | 24.64 | −1.16% | 3.05 M |
| 8 oct 2026 | 24.43 | 25.07 | 24.35 | 24.93 | +5.15% | 5.52 M |
| 7 oct 2026 | 23.74 | 24.43 | 23.71 | 23.71 | +0.81% | 3.96 M |
| 6 oct 2026 | 23.58 | 23.88 | 23.16 | 23.52 | −1.26% | 4.55 M |
| 5 oct 2026 | 24.90 | 24.98 | 23.06 | 23.82 | +0.59% | 6.28 M |
| 2 oct 2026 | 23.32 | 23.72 | 23.02 | 23.68 | +0.51% | 3.51 M |
| 1 oct 2026 | 22.40 | 23.61 | 22.36 | 23.56 | +4.39% | 4.66 M |
| 30 sep 2026 | 22.82 | 23.19 | 22.51 | 22.57 | +0.67% | 4.02 M |
| 29 sep 2026 | 21.75 | 22.63 | 21.70 | 22.42 | +2.37% | 3.56 M |
| 28 sep 2026 | 22.08 | 22.32 | 21.61 | 21.90 | +0.55% | 3.84 M |
| 25 sep 2026 | 21.46 | 21.93 | 21.32 | 21.78 | +0.46% | 3.39 M |
| 24 sep 2026 | 21.23 | 21.90 | 21.04 | 21.68 | +1.88% | 5.04 M |
| 23 sep 2026 | 21.35 | 21.50 | 20.64 | 21.28 | −0.51% | 3.74 M |
| 22 sep 2026 | 21.80 | 21.98 | 21.32 | 21.39 | −4.72% | 4.83 M |
| 21 sep 2026 | 23.00 | 23.56 | 22.29 | 22.45 | −3.52% | 4.43 M |
| 18 sep 2026 | 23.16 | 23.51 | 22.88 | 23.27 | +1.97% | 4.46 M |
| 17 sep 2026 | 22.97 | 23.25 | 22.74 | 22.82 | −0.95% | 5.46 M |
| 16 sep 2026 | 22.19 | 23.46 | 22.13 | 23.04 | +4.07% | 5.32 M |
| 15 sep 2026 | 22.40 | 22.82 | 21.95 | 22.14 | −0.05% | 6.06 M |
| 14 sep 2026 | 22.14 | 22.28 | 21.55 | 22.15 | +0.68% | 3.95 M |
| 11 sep 2026 | 21.30 | 22.28 | 21.29 | 22.00 | +2.66% | 5.21 M |
| 10 sep 2026 | 21.41 | 21.59 | 21.07 | 21.43 | +1.08% | 3.63 M |
| 9 sep 2026 | 21.00 | 21.29 | 20.69 | 21.20 | +1.83% | 2.75 M |
| 8 sep 2026 | 21.06 | 21.15 | 20.57 | 20.82 | −0.24% | 2.79 M |
| 4 sep 2026 | 20.18 | 21.09 | 20.18 | 20.87 | +3.37% | 5.26 M |
| 3 sep 2026 | 20.21 | 20.47 | 19.91 | 20.19 | +0.60% | 4.18 M |
| 2 sep 2026 | 19.66 | 20.10 | 19.55 | 20.07 | +1.93% | 2.05 M |
| 1 sep 2026 | 19.66 | 19.92 | 19.45 | 19.69 | +0.46% | 2.44 M |
| 31 ago 2026 | 19.84 | 19.94 | 19.41 | 19.60 | −0.31% | 2.34 M |
| 28 ago 2026 | 19.42 | 19.86 | 19.40 | 19.66 | +1.60% | 1.97 M |
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.