XNYS
Datos históricos de Dorian LPG Ltd.
Dorian LPG Ltd. · LPG
$57.80
▲ +0.16 (+0.28%)
Última operación · 10/10/2026, 17:43:14 UTC
- Variación en el periodo
- +120.25%
- Máximo
- US$59.97
- 17 de septiembre de 2026
- Mínimo
- US$23.76
- 24 de diciembre de 2025
- Volumen medio diario
- 0.58 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 | 58.05 | 58.94 | 57.24 | 57.64 | −1.01% | 448,541.372 |
| 8 oct 2026 | 57.69 | 58.64 | 57.10 | 58.23 | +3.59% | 511,681.742 |
| 7 oct 2026 | 56.80 | 57.72 | 56.11 | 56.21 | −0.43% | 512,690.518 |
| 6 oct 2026 | 56.75 | 56.90 | 55.23 | 56.45 | −2.06% | 492,950.191 |
| 5 oct 2026 | 57.99 | 58.19 | 55.03 | 57.64 | +0.75% | 654,887.035 |
| 2 oct 2026 | 55.74 | 57.53 | 55.01 | 57.21 | +1.10% | 794,538.779 |
| 1 oct 2026 | 54.39 | 56.75 | 54.10 | 56.59 | +2.78% | 665,033.47 |
| 30 sep 2026 | 54.94 | 56.31 | 54.69 | 55.06 | +1.53% | 753,938.826 |
| 29 sep 2026 | 53.54 | 54.91 | 53.11 | 54.23 | −0.24% | 396,770.823 |
| 28 sep 2026 | 55.07 | 55.77 | 53.81 | 54.36 | +1.74% | 715,313.996 |
| 25 sep 2026 | 53.73 | 54.56 | 52.59 | 53.43 | −1.15% | 556,304.428 |
| 24 sep 2026 | 53.07 | 55.10 | 52.69 | 54.05 | +1.67% | 495,698.879 |
| 23 sep 2026 | 54.00 | 54.03 | 52.09 | 53.16 | −0.71% | 539,187.165 |
| 22 sep 2026 | 55.21 | 55.42 | 53.50 | 53.54 | −5.47% | 813,121.655 |
| 21 sep 2026 | 57.28 | 58.20 | 56.13 | 56.64 | −2.60% | 727,804.043 |
| 18 sep 2026 | 57.85 | 58.45 | 57.39 | 58.15 | −0.27% | 1.03 M |
| 17 sep 2026 | 57.93 | 59.97 | 57.65 | 58.31 | +0.78% | 548,404.456 |
| 16 sep 2026 | 56.25 | 59.17 | 55.50 | 57.86 | +1.83% | 732,657.302 |
| 15 sep 2026 | 55.00 | 56.93 | 54.82 | 56.82 | +2.60% | 623,049.044 |
| 14 sep 2026 | 55.39 | 55.96 | 54.23 | 55.38 | +0.36% | 660,310.363 |
| 11 sep 2026 | 54.52 | 55.49 | 54.26 | 55.18 | +1.42% | 466,293.517 |
| 10 sep 2026 | 54.02 | 54.51 | 53.47 | 54.41 | +1.45% | 543,733.404 |
| 9 sep 2026 | 54.63 | 54.63 | 52.52 | 53.63 | +0.26% | 605,315.902 |
| 8 sep 2026 | 54.84 | 55.11 | 52.56 | 53.49 | −3.10% | 672,365.307 |
| 4 sep 2026 | 53.90 | 55.28 | 53.90 | 55.20 | +3.04% | 615,299.912 |
| 3 sep 2026 | 52.60 | 53.87 | 52.47 | 53.57 | +2.76% | 498,996.752 |
| 2 sep 2026 | 50.40 | 52.40 | 50.38 | 52.13 | +2.50% | 591,747.209 |
| 1 sep 2026 | 50.85 | 51.99 | 49.64 | 50.86 | +1.64% | 839,654.777 |
| 31 ago 2026 | 50.59 | 50.85 | 49.58 | 50.04 | +0.52% | 526,912.677 |
| 28 ago 2026 | 49.33 | 50.30 | 49.17 | 49.78 | +1.01% | 264,556.658 |
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.