XNYS
Datos históricos de Dynagas LNG Partners LP
Dynagas LNG Partners LP · DLNG
$3.60
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:27:27 UTC
- Variación en el periodo
- +2.56%
- Máximo
- US$4.45
- 9 de marzo de 2026
- Mínimo
- US$3.27
- 26 de junio de 2026
- Volumen medio diario
- 0.07 M
Del 13 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 | 3.70 | 3.72 | 3.57 | 3.60 | −2.70% | 94,041.789 |
| 8 oct 2026 | 3.70 | 3.74 | 3.68 | 3.70 | +0.54% | 81,273.068 |
| 7 oct 2026 | 3.75 | 3.77 | 3.66 | 3.68 | −2.13% | 37,013.524 |
| 6 oct 2026 | 3.75 | 3.82 | 3.75 | 3.76 | 0.00% | 29,484.777 |
| 5 oct 2026 | 3.82 | 3.84 | 3.74 | 3.76 | −0.27% | 28,133.008 |
| 2 oct 2026 | 3.77 | 3.83 | 3.72 | 3.77 | −0.26% | 83,557.531 |
| 1 oct 2026 | 3.91 | 3.93 | 3.75 | 3.78 | −3.32% | 181,635.269 |
| 30 sep 2026 | 3.86 | 3.95 | 3.80 | 3.91 | +2.89% | 115,398.865 |
| 29 sep 2026 | 3.53 | 3.86 | 3.53 | 3.80 | +7.34% | 246,021.874 |
| 28 sep 2026 | 3.58 | 3.59 | 3.52 | 3.54 | −0.56% | 26,536.405 |
| 25 sep 2026 | 3.56 | 3.60 | 3.54 | 3.56 | 0.00% | 22,599.973 |
| 24 sep 2026 | 3.57 | 3.58 | 3.54 | 3.56 | −0.56% | 37,197.188 |
| 23 sep 2026 | 3.61 | 3.68 | 3.54 | 3.58 | −1.10% | 48,544.379 |
| 22 sep 2026 | 3.68 | 3.71 | 3.61 | 3.62 | −1.63% | 33,513.631 |
| 21 sep 2026 | 3.70 | 3.73 | 3.66 | 3.68 | −0.81% | 49,633.377 |
| 18 sep 2026 | 3.71 | 3.73 | 3.68 | 3.71 | +0.27% | 34,208.738 |
| 17 sep 2026 | 3.77 | 3.82 | 3.69 | 3.70 | −1.86% | 101,972.565 |
| 16 sep 2026 | 3.79 | 3.84 | 3.77 | 3.77 | −0.53% | 56,859.589 |
| 15 sep 2026 | 3.82 | 3.84 | 3.79 | 3.79 | −1.04% | 34,909.114 |
| 14 sep 2026 | 3.84 | 3.84 | 3.78 | 3.83 | +1.32% | 51,733.825 |
| 11 sep 2026 | 3.78 | 3.83 | 3.75 | 3.78 | 0.00% | 62,553.43 |
| 10 sep 2026 | 3.80 | 3.84 | 3.75 | 3.78 | −1.05% | 162,163.595 |
| 9 sep 2026 | 3.88 | 3.88 | 3.80 | 3.82 | −1.04% | 56,646.642 |
| 8 sep 2026 | 3.80 | 3.89 | 3.75 | 3.86 | +5.46% | 51,767.004 |
| 4 sep 2026 | 3.70 | 3.73 | 3.60 | 3.66 | −1.08% | 63,133.082 |
| 3 sep 2026 | 3.70 | 3.83 | 3.70 | 3.70 | −1.60% | 35,816.159 |
| 2 sep 2026 | 3.83 | 3.85 | 3.75 | 3.76 | −0.79% | 49,183.495 |
| 1 sep 2026 | 3.88 | 3.88 | 3.79 | 3.79 | −1.81% | 77,685.11 |
| 31 ago 2026 | 3.93 | 3.93 | 3.83 | 3.86 | +0.26% | 67,099.75 |
| 28 ago 2026 | 3.82 | 3.94 | 3.80 | 3.85 | +1.32% | 44,258.414 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.