Danaos Corporation (DAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/09/2023	31.815	-0,90%	64,25	63,365	64,865	64,01
06/09/2023	41.960	0,34%	64,25	64,30	65,59	64,59
05/09/2023	76.716	-4,48%	66,54	63,57	66,79	64,37
04/09/2023	27.473	0,40%	66,91	67,0412	67,7162	67,39
01/09/2023	27.473	0,40%	66,91	67,0412	67,7162	67,39
31/08/2023	27.899	-0,37%	66,91	67,285	67,54	67,12
30/08/2023	21.616	0,46%	66,65	66,99	67,615	67,37
29/08/2023	22.281	1,84%	66,65	66,28	67,26	67,06
28/08/2023	27.410	-0,74%	67,27	65,45	67,19	65,85
25/08/2023	35.940	0,42%	65,80	65,71	66,92	66,34
24/08/2023	55.871	-2,52%	67,03	65,43	67,88	66,06
23/08/2023	62.906	0,62%	67,21	66,34	68,10	67,77
22/08/2023	58.506	-2,22%	69,21	67,359	69,05	67,35
21/08/2023	43.720	0,29%	69,50	69,30	70,10	69,63
18/08/2023	29.703	-0,36%	68,58	69,01	70,1871	69,43
17/08/2023	25.957	-0,07%	70,39	69,42	70,84	69,68
16/08/2023	91.936	0,33%	69,99	69,25	70,56	69,73
15/08/2023	28.800	0,51%	68,75	68,75	69,72	69,50
14/08/2023	26.567	-0,63%	69,25	68,30	69,3749	69,15
11/08/2023	25.975	-0,56%	69,44	69,3047	70,3511	69,59
10/08/2023	43.645	-0,03%	70,14	69,26	70,35	69,98
09/08/2023	54.851	0,11%	69,91	69,285	70,565	70,00
08/08/2023	76.079	2,57%	67,30	66,92	70,48	69,92
07/08/2023	97.768	0,06%	67,92	66,77	69,51	68,17
04/08/2023	49.849	-1,32%	67,92	67,87	69,51	68,13
03/08/2023	41.970	1,11%	68,26	68,19	69,115	69,04
02/08/2023	55.386	-1,77%	68,73	67,26	68,78	68,28
01/08/2023	31.633	-1,29%	69,53	68,4567	70,195	69,51
31/07/2023	36.566	-1,08%	71,60	70,18	71,65	70,42
28/07/2023	70.127	5,94%	68,06	67,66	71,235	71,19
27/07/2023	58.363	-0,36%	67,89	67,0864	68,39	67,20
26/07/2023	45.227	1,70%	66,25	66,255	67,695	67,44
25/07/2023	35.029	-0,85%	67,25	66,06	67,98	66,31
24/07/2023	60.793	1,60%	66,25	65,07	67,29	66,88
21/07/2023	50.729	-1,17%	66,11	65,11	66,645	65,83
20/07/2023	39.865	-1,14%	66,69	65,70	67,45	66,61
19/07/2023	56.565	0,48%	66,69	66,50	68,00	67,38
18/07/2023	38.818	1,13%	66,92	66,45	67,68	67,06
17/07/2023	69.888	-0,53%	68,38	64,05	66,49	66,31
14/07/2023	66.927	-3,19%	68,38	66,3401	68,83	66,67
13/07/2023	36.957	0,34%	68,80	67,37	69,09	68,87
12/07/2023	22.989	-1,27%	70,10	68,51	70,10	68,64
11/07/2023	67.586	0,48%	69,40	69,1001	70,56	69,52
10/07/2023	50.948	1,32%	68,44	68,44	69,438	69,19
07/07/2023	49.647	0,63%	68,27	67,785	68,991	68,29
06/07/2023	51.234	0,06%	67,35	66,06	67,98	67,86
05/07/2023	47.991	-0,83%	68,00	67,57	68,82	67,82
04/07/2023	32.564	1,20%	67,19	67,12	68,4199	67,59
03/07/2023	32.564	1,20%	67,19	67,12	68,4199	67,59
30/06/2023	62.843	0,27%	66,77	66,00	67,43	66,79
29/06/2023	72.639	0,67%	66,13	65,86	67,26	66,61
28/06/2023	85.352	-1,20%	66,01	66,01	67,00	66,17
27/06/2023	60.643	1,09%	66,01	65,8091	67,0101	66,97
26/06/2023	44.955	-0,21%	66,32	65,604	66,99	66,25
23/06/2023	59.632	-0,69%	66,47	66,065	67,48	66,39
22/06/2023	93.449	0,27%	66,46	66,065	67,70	66,85
21/06/2023	79.351	0,39%	66,46	65,71	67,105	66,67
20/06/2023	59.780	1,65%	64,99	64,995	66,5689	66,41
19/06/2023	57.269	-1,02%	66,03	64,89	65,77	65,33
16/06/2023	57.269	-1,02%	66,03	64,89	65,77	65,33
15/06/2023	53.041	1,18%	65,21	64,75	66,3007	66,00
14/06/2023	51.995	1,51%	64,805	64,84	65,79	65,23
13/06/2023	49.087	-0,86%	65,24	64,22	65,70	64,26
12/06/2023	31.432	-0,19%	65,43	64,485	66,075	64,82
09/06/2023	45.857	-0,73%	65,51	64,53	66,075	64,94
08/06/2023	49.731	1,71%	64,30	63,7901	65,70	65,42
07/06/2023	48.841	2,19%	63,505	63,00	64,68	64,32
06/06/2023	54.026	3,71%	60,74	60,49	63,49	62,94
05/06/2023	33.928	-0,49%	60,83	60,06	61,10	60,69
02/06/2023	66.758	2,32%	60,94	60,51	61,7907	60,99
01/06/2023	78.023	2,19%	58,75	58,50	59,63	59,61
31/05/2023	100.532	5,00%	58,00	57,77	61,8799	58,33
30/05/2023	100.532	5,00%	58,00	57,77	61,8799	61,11
29/05/2023	37.239	-1,02%	59,27	58,10	59,725	58,20
26/05/2023	37.239	-1,02%	59,27	58,10	59,725	58,20
25/05/2023	46.238	-0,20%	59,70	57,89	59,19	58,80
24/05/2023	56.295	-0,55%	59,70	58,6112	60,48	59,67
23/05/2023	71.703	0,65%	59,58	59,76	60,978	60,00
22/05/2023	72.730	-3,34%	61,65	58,93	62,28	59,61
19/05/2023	43.906	-1,03%	62,60	61,64	62,80	61,67
18/05/2023	44.435	0,61%	61,99	61,5501	62,535	62,31
17/05/2023	72.732	0,37%	62,18	60,98	63,4365	61,93
16/05/2023	236.834	4,27%	60,63	60,455	63,98	61,52
15/05/2023	94.407	4,28%	56,60	56,50	59,42	59,00
12/05/2023	43.065	1,94%	57,07	56,05	57,19	57,76
11/05/2023	58.270	-0,04%	56,59	56,07	57,17	56,66
10/05/2023	26.957	-0,53%	57,30	55,71	57,30	56,68
09/05/2023	36.793	0,11%	56,96	56,21	57,255	56,98
08/05/2023	28.005	0,73%	57,07	56,47	57,21	56,92
05/05/2023	37.115	3,76%	55,17	55,63	56,92	56,51
04/05/2023	63.769	-1,73%	54,67	53,8943	55,20	54,46
03/05/2023	36.354	-1,42%	56,05	55,25	56,64	55,42
02/05/2023	48.600	-1,18%	56,02	54,6997	56,32	56,22
01/05/2023	37.406	-1,80%	57,52	56,2801	57,74	56,89
28/04/2023	39.023	1,03%	57,50	57,04	58,275	57,93
27/04/2023	45.354	-0,56%	57,75	57,35	58,325	57,34
26/04/2023	76.937	0,30%	57,99	56,60	58,21	57,66
25/04/2023	53.703	-1,84%	57,96	57,23	58,18	57,49
24/04/2023	68.533	2,65%	57,49	57,2008	58,82	58,57
21/04/2023	40.237	-2,99%	58,30	56,99	58,77	57,06