XNYS
Datos históricos de Diana Shipping Inc.
Diana Shipping Inc. · DSX
$2.80
▼ -0.02 (-0.69%)
Última operación · 10/10/2026, 17:19:51 UTC
- Variación en el periodo
- +79.62%
- Máximo
- US$3.20
- 18 de septiembre de 2026
- Mínimo
- US$1.57
- 10 de octubre de 2025
- Volumen medio diario
- 0.75 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 | 2.89 | 2.89 | 2.82 | 2.82 | −2.76% | 1.4 M |
| 8 oct 2026 | 2.85 | 2.94 | 2.84 | 2.90 | +2.47% | 1.26 M |
| 7 oct 2026 | 2.80 | 2.88 | 2.79 | 2.83 | 0.00% | 465,385.414 |
| 6 oct 2026 | 2.86 | 2.88 | 2.80 | 2.83 | −1.05% | 457,841.732 |
| 5 oct 2026 | 2.90 | 2.94 | 2.79 | 2.86 | 0.00% | 749,134.809 |
| 2 oct 2026 | 2.82 | 2.87 | 2.80 | 2.86 | +1.42% | 873,724.786 |
| 1 oct 2026 | 2.76 | 2.86 | 2.74 | 2.82 | +2.55% | 974,179.626 |
| 30 sep 2026 | 2.78 | 2.82 | 2.74 | 2.75 | 0.00% | 854,044.116 |
| 29 sep 2026 | 2.77 | 2.83 | 2.75 | 2.75 | −1.79% | 361,148.73 |
| 28 sep 2026 | 2.80 | 2.86 | 2.78 | 2.80 | 0.00% | 721,788.187 |
| 25 sep 2026 | 2.91 | 2.92 | 2.77 | 2.80 | −3.11% | 892,205.705 |
| 24 sep 2026 | 2.88 | 2.92 | 2.85 | 2.89 | +0.35% | 643,693.638 |
| 23 sep 2026 | 2.91 | 2.95 | 2.82 | 2.88 | −1.37% | 1.53 M |
| 22 sep 2026 | 2.96 | 2.97 | 2.88 | 2.92 | −1.68% | 1.06 M |
| 21 sep 2026 | 3.12 | 3.13 | 2.97 | 2.97 | −4.50% | 2.13 M |
| 18 sep 2026 | 3.10 | 3.20 | 3.06 | 3.11 | +1.30% | 3 M |
| 17 sep 2026 | 3.03 | 3.10 | 3.03 | 3.07 | +2.68% | 2.73 M |
| 16 sep 2026 | 3.01 | 3.07 | 2.97 | 2.99 | 0.00% | 1.51 M |
| 15 sep 2026 | 2.95 | 3.03 | 2.94 | 2.99 | +1.01% | 1.72 M |
| 14 sep 2026 | 2.92 | 2.99 | 2.91 | 2.96 | −0.34% | 1.08 M |
| 11 sep 2026 | 2.94 | 3.03 | 2.92 | 2.97 | +1.71% | 1.23 M |
| 10 sep 2026 | 2.91 | 2.96 | 2.89 | 2.92 | 0.00% | 498,650.263 |
| 9 sep 2026 | 2.98 | 2.98 | 2.89 | 2.92 | −1.35% | 703,933.744 |
| 8 sep 2026 | 3.02 | 3.03 | 2.91 | 2.96 | −1.66% | 907,236.44 |
| 4 sep 2026 | 3.00 | 3.05 | 2.97 | 3.01 | +1.35% | 1.56 M |
| 3 sep 2026 | 3.01 | 3.09 | 2.94 | 2.97 | −1.33% | 3.37 M |
| 2 sep 2026 | 2.77 | 3.02 | 2.77 | 3.01 | +9.45% | 3.16 M |
| 1 sep 2026 | 2.74 | 2.77 | 2.70 | 2.75 | +0.73% | 461,803.054 |
| 31 ago 2026 | 2.77 | 2.77 | 2.71 | 2.73 | −1.80% | 901,009.853 |
| 28 ago 2026 | 2.70 | 2.79 | 2.70 | 2.78 | +3.35% | 1.01 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.