Diana Shipping Inc Historische Daten - DSZ | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Diana Shipping Inc (DSZ)

1,783

-0,013

(-0,72%)

Geschlossen 21 Januar 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.066	-3.56949702542	1.849	1.849	1.793	519	1.82392489	DE
4	-0.021	-1.16407982262	1.804	1.961	1.731	1237	1.84432753	DE
12	-0.379	-17.5300647549	2.162	2.214	1.65	3263	1.82404877	DE
26	-0.853	-32.3596358118	2.636	2.65	1.65	2318	1.97429645	DE
52	-1.019	-36.3668807994	2.802	3	1.65	1898	2.26018985	DE
156	-1.607	-47.4041297935	3.39	3.444	1.65	1751	2.40111977	DE
260	-1.607	-47.4041297935	3.39	3.444	1.65	1751	2.40111977	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1737408420	1.822	0.01	0.66	1.822	1.822	1.822	500
1737149220	1.81	0.02	0.95	1.807	1.81	1.807	975
1737062820	1.793	-0.03	-1.70	1.793	1.793	1.793	1
1736976420	1.824	-0.03	-1.35	1.823	1.834	1.823	560
1736890020	1.849	0	0.00	1.849	1.849	1.849	0
1736803620	1.849	0.02	0.98	1.849	1.849	1.849	541
1736544420	1.831	0	0.00	1.831	1.831	1.831	0
1736458020	1.831	0.03	1.44	1.831	1.831	1.831	546
1736371620	1.805	-0.1	-5.40	1.805	1.805	1.805	1
1736285220	1.908	-0.02	-0.93	1.812	1.908	1.81	237
1736198820	1.926	0.03	1.80	1.926	1.926	1.926	340
1735939620	1.892	-0.02	-0.99	1.961	1.961	1.847	3464
1735853220	1.911	0.18	10.40	1.833	1.911	1.833	4450
1735594020	1.731	-0.04	-2.48	1.761	1.761	1.731	3648
1735334820	1.775	-0.05	-2.53	1.832	1.832	1.775	237
1734989220	1.821	0.02	0.89	1.804	1.821	1.796	1078
1734730020	1.805	0.02	1.29	1.805	1.805	1.805	8
1734643620	1.782	-0.01	-0.45	1.84	1.84	1.782	1123
1734557220	1.79	0.01	0.67	1.79	1.79	1.79	1500
1734470820	1.778	0.04	2.54	1.782	1.782	1.778	750
1734384420	1.734	-0.05	-3.02	1.788	1.788	1.734	20100
1734125220	1.788	0.04	2.23	1.788	1.788	1.788	800
1734038820	1.749	-0.03	-1.74	1.767	1.775	1.749	4317
1733952420	1.78	-0.02	-1.06	1.78	1.78	1.78	2000
1733866020	1.799	0	0.00	1.754	1.799	1.734	3182
1733779620	1.799	-0.01	-0.61	1.799	1.799	1.792	1607
1733520420	1.81	-0	-0.11	1.81	1.81	1.81	500
1733434020	1.812	0	0.00	1.812	1.812	1.812	0
1733347620	1.812	0.02	1.23	1.812	1.812	1.812	1
1733261220	1.79	-0.08	-4.12	1.79	1.79	1.79	1
1733174820	1.867	0.19	11.40	1.7	1.867	1.666	6192
1732915620	1.676	0	0.00	1.676	1.676	1.676	0
1732829220	1.676	0	0.24	1.675	1.678	1.675	2693
1732742820	1.672	-0.11	-6.17	1.746	1.751	1.65	38993
1732656420	1.782	0.06	3.30	1.833	1.833	1.746	2706
1732570020	1.725	-0.32	-15.61	2.052	2.096	1.718	11869
1732310820	2.044	0.07	3.55	1.977	2.09	1.977	601
1732224420	1.974	-0.05	-2.37	2.09	2.09	1.974	19646
1732138020	2.0219999	-0.03	-1.56	2.09	2.09	2.0219999	1053
1732051620	2.0539999	-0.03	-1.63	2.098	2.098	2.0539999	833
1731965220	2.088	-0.01	-0.48	2.0579999	2.088	2.0579999	550
1731705960	2.098	0.04	2.04	2.1	2.1	2.0419999	139
1731619560	2.056	-0.08	-3.75	2.056	2.056	2.056	22
1731533160	2.136	0	0.19	2.136	2.136	2.136	111
1731446820	2.132	0.07	3.29	2.1	2.132	2.1	310
1731360420	2.064	-0.06	-2.82	2.064	2.064	2.064	24
1731101220	2.124	0.01	0.57	2.12	2.124	2.12	863
1731014760	2.112	0	0.00	2.112	2.112	2.112	0
1730928360	2.112	0.03	1.64	2.0539999	2.112	2.0539999	378
1730841960	2.0779999	0.05	2.36	2.08	2.08	2.0779999	550
1730755560	2.0299999	-0.04	-1.84	2.114	2.114	2.0299999	606
1730496360	2.068	0.02	0.98	2.1	2.132	2.068	3077
1730409960	2.048	0.03	1.39	2.048	2.048	2.048	2564
1730323560	2.02	-0.06	-3.07	2.036	2.08	2.02	5787
1730237160	2.084	0.06	3.17	2.11	2.214	2.084	5718
1730150760	2.02	-0.14	-6.31	2.162	2.162	2.02	5900
1729888020	2.156	0.06	3.06	2.156	2.156	2.156	50
1729801560	2.092	0.06	2.95	2.096	2.11	2.092	5161
1729715160	2.032	-0.16	-7.13	2.164	2.17	2.032	5386
1729628760	2.188	0	0.00	2.188	2.188	2.188	0
1729542360	2.188	0.03	1.58	2.188	2.188	2.188	9

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen