Diana Shipping Inc (DSX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
108.808 |
-1,36%
|
2,16
|
2,15
|
2,19
|
2,17
|
| 27/07/2026 |
228.789 |
-2,67%
|
2,296
|
2,1533
|
2,296
|
2,20
|
| 24/07/2026 |
261.556 |
1,58%
|
2,2393
|
2,22
|
2,33
|
2,25
|
| 23/07/2026 |
214.249 |
0,68%
|
2,24
|
2,17
|
2,255
|
2,22
|
| 22/07/2026 |
162.526 |
-0,90%
|
2,24
|
2,185
|
2,24
|
2,20
|
| 21/07/2026 |
298.283 |
2,55%
|
2,14
|
2,12
|
2,24
|
2,22
|
| 20/07/2026 |
257.693 |
5,62%
|
2,08
|
2,05
|
2,17
|
2,16
|
| 17/07/2026 |
181.881 |
-2,14%
|
2,1393
|
2,04
|
2,1393
|
2,05
|
| 16/07/2026 |
116.427 |
-0,24%
|
2,12
|
2,09
|
2,14
|
2,10
|
| 15/07/2026 |
137.230 |
-0,47%
|
2,11
|
2,07
|
2,14
|
2,11
|
| 14/07/2026 |
116.011 |
-0,38%
|
2,14
|
2,12
|
2,17
|
2,12
|
| 13/07/2026 |
111.797 |
-0,23%
|
2,14
|
2,12
|
2,171
|
2,13
|
| 10/07/2026 |
90.639 |
0,47%
|
2,14
|
2,10
|
2,16
|
2,14
|
| 09/07/2026 |
195.879 |
-1,62%
|
2,15
|
2,095
|
2,161
|
2,13
|
| 08/07/2026 |
87.498 |
-0,23%
|
2,16
|
2,145
|
2,19
|
2,16
|
| 07/07/2026 |
189.525 |
-1,60%
|
2,1898
|
2,135
|
2,215
|
2,16
|
| 06/07/2026 |
274.092 |
4,52%
|
2,11
|
2,10
|
2,2395
|
2,19
|
| 02/07/2026 |
115.614 |
2,17%
|
2,05
|
2,05
|
2,1588
|
2,10
|
| 01/07/2026 |
219.834 |
-0,95%
|
2,1197
|
2,06
|
2,12
|
2,07
|
| 30/06/2026 |
476.612 |
4,48%
|
2,03
|
2,01
|
2,12
|
2,10
|
| 29/06/2026 |
240.724 |
-1,46%
|
2,0864
|
2,01
|
2,0864
|
2,01
|
| 26/06/2026 |
268.753 |
0,49%
|
2,0131
|
2,0131
|
2,075
|
2,05
|
| 25/06/2026 |
343.819 |
-0,73%
|
2,0092
|
2,00
|
2,11
|
2,04
|
| 24/06/2026 |
559.167 |
-3,95%
|
2,134
|
2,06
|
2,1732
|
2,06
|
| 23/06/2026 |
259.084 |
0,23%
|
2,1104
|
2,1104
|
2,17
|
2,15
|
| 18/06/2026 |
921.631 |
-3,00%
|
2,161
|
2,075
|
2,20
|
2,15
|
| 17/06/2026 |
840.482 |
-5,48%
|
2,3032
|
2,17
|
2,32
|
2,17
|
| 16/06/2026 |
189.826 |
-3,14%
|
2,4236
|
2,30
|
2,43
|
2,30
|
| 15/06/2026 |
250.986 |
0,00%
|
2,4088
|
2,38
|
2,44
|
2,39
|
| 12/06/2026 |
184.281 |
0,00%
|
2,41
|
2,3733
|
2,425
|
2,39
|
| 11/06/2026 |
250.402 |
2,93%
|
2,3421
|
2,335
|
2,405
|
2,39
|
| 10/06/2026 |
422.375 |
0,65%
|
2,3586
|
2,325
|
2,415
|
2,33
|
| 09/06/2026 |
376.009 |
-0,85%
|
2,3913
|
2,31
|
2,4382
|
2,32
|
| 08/06/2026 |
485.753 |
0,43%
|
2,35
|
2,35
|
2,41
|
2,35
|
| 05/06/2026 |
473.816 |
-1,68%
|
2,3943
|
2,34
|
2,395
|
2,34
|
| 04/06/2026 |
377.298 |
1,70%
|
2,34
|
2,34
|
2,40
|
2,38
|
| 03/06/2026 |
518.860 |
-1,67%
|
2,368
|
2,3113
|
2,40
|
2,35
|
| 02/06/2026 |
719.704 |
-1,84%
|
2,43
|
2,30
|
2,47
|
2,39
|
| 01/06/2026 |
1.036.457 |
3,39%
|
2,3599
|
2,28
|
2,45
|
2,44
|
| 29/05/2026 |
860.121 |
-4,05%
|
2,48
|
2,35
|
2,48
|
2,36
|
| 28/05/2026 |
2.309.028 |
-1,59%
|
2,6687
|
2,37
|
2,67
|
2,47
|
| 27/05/2026 |
2.133.660 |
-7,35%
|
2,87
|
2,50
|
2,89
|
2,52
|
| 26/05/2026 |
713.673 |
4,62%
|
2,60
|
2,60
|
2,755
|
2,72
|
| 22/05/2026 |
392.043 |
-3,70%
|
2,70
|
2,59
|
2,70
|
2,60
|
| 21/05/2026 |
291.706 |
0,37%
|
2,6881
|
2,6881
|
2,75
|
2,70
|
| 20/05/2026 |
238.995 |
2,28%
|
2,63
|
2,6151
|
2,6999
|
2,69
|
| 19/05/2026 |
143.124 |
-1,52%
|
2,7047
|
2,625
|
2,7047
|
2,63
|
| 18/05/2026 |
271.982 |
0,38%
|
2,6585
|
2,63
|
2,72
|
2,68
|
| 15/05/2026 |
274.144 |
-4,17%
|
2,76
|
2,61
|
2,76
|
2,67
|
| 14/05/2026 |
235.202 |
0,36%
|
2,7798
|
2,74
|
2,80
|
2,76
|
| 13/05/2026 |
396.813 |
-5,17%
|
2,8793
|
2,72
|
2,8793
|
2,75
|
| 12/05/2026 |
1.168.031 |
7,22%
|
2,67
|
2,659
|
2,915
|
2,90
|
| 11/05/2026 |
380.289 |
-0,37%
|
2,69
|
2,6501
|
2,72
|
2,70
|
| 08/05/2026 |
330.253 |
0,56%
|
2,73
|
2,68
|
2,73
|
2,71
|
| 07/05/2026 |
297.888 |
-0,19%
|
2,7065
|
2,64
|
2,72
|
2,69
|
| 06/05/2026 |
511.300 |
-0,92%
|
2,7174
|
2,624
|
2,77
|
2,69
|
| 05/05/2026 |
795.917 |
5,02%
|
2,5564
|
2,5564
|
2,735
|
2,72
|
| 04/05/2026 |
309.908 |
1,56%
|
2,60
|
2,535
|
2,66
|
2,59
|
| 01/05/2026 |
213.053 |
1,99%
|
2,5195
|
2,49
|
2,585
|
2,56
|
| 30/04/2026 |
268.557 |
1,82%
|
2,40
|
2,40
|
2,5452
|
2,51
|
| 29/04/2026 |
108.785 |
-1,98%
|
2,4945
|
2,4502
|
2,5232
|
2,47
|
| 28/04/2026 |
130.935 |
1,00%
|
2,46
|
2,46
|
2,54
|
2,52
|
| 27/04/2026 |
4.486 |
0,62%
|
2,45
|
2,4404
|
2,50
|
2,50
|
| 24/04/2026 |
120.862 |
-0,41%
|
2,50
|
2,43
|
2,5005
|
2,44
|
| 23/04/2026 |
202.287 |
-2,39%
|
2,48
|
2,445
|
2,50
|
2,45
|
| 22/04/2026 |
190.121 |
1,21%
|
2,51
|
2,47
|
2,52
|
2,51
|
| 21/04/2026 |
224.989 |
-4,25%
|
2,5911
|
2,48
|
2,5911
|
2,48
|
| 20/04/2026 |
309.650 |
0,78%
|
2,55
|
2,5232
|
2,61
|
2,59
|
| 17/04/2026 |
377.906 |
2,94%
|
2,5393
|
2,51
|
2,60
|
2,57
|
| 16/04/2026 |
238.017 |
-0,60%
|
2,5278
|
2,495
|
2,56
|
2,50
|
| 15/04/2026 |
202.224 |
0,40%
|
2,52
|
2,492
|
2,60
|
2,52
|
| 14/04/2026 |
154.949 |
-0,40%
|
2,5495
|
2,50
|
2,585
|
2,51
|
| 13/04/2026 |
154.466 |
4,13%
|
2,36
|
2,36
|
2,535
|
2,52
|
| 10/04/2026 |
318.886 |
-1,22%
|
2,45
|
2,42
|
2,50
|
2,42
|
| 09/04/2026 |
406.048 |
-7,03%
|
2,6696
|
2,44
|
2,6696
|
2,45
|
| 08/04/2026 |
552.238 |
4,37%
|
2,551
|
2,52
|
2,645
|
2,63
|
| 07/04/2026 |
129.475 |
-1,56%
|
2,50
|
2,50
|
2,58
|
2,52
|
| 06/04/2026 |
232.222 |
0,00%
|
2,57
|
2,50
|
2,5703
|
2,56
|
| 02/04/2026 |
304.099 |
2,81%
|
2,50
|
2,45
|
2,58
|
2,56
|
| 01/04/2026 |
240.373 |
-0,40%
|
2,5248
|
2,48
|
2,5399
|
2,49
|
| 31/03/2026 |
214.710 |
5,93%
|
2,47
|
2,40
|
2,50
|
2,50
|
| 30/03/2026 |
124.186 |
-1,87%
|
2,45
|
2,33
|
2,45
|
2,36
|
| 27/03/2026 |
247.816 |
-1,64%
|
2,42
|
2,3701
|
2,49
|
2,41
|
| 26/03/2026 |
248.442 |
-1,22%
|
2,43
|
2,43
|
2,515
|
2,44
|
| 25/03/2026 |
280.062 |
-1,79%
|
2,58
|
2,44
|
2,58
|
2,47
|
| 24/03/2026 |
370.453 |
5,00%
|
2,46
|
2,415
|
2,538
|
2,52
|
| 23/03/2026 |
369.550 |
4,11%
|
2,70
|
2,32
|
2,70
|
2,40
|
| 20/03/2026 |
381.394 |
-6,12%
|
2,413
|
2,285
|
2,50
|
2,31
|
| 19/03/2026 |
376.318 |
-0,41%
|
2,4498
|
2,31
|
2,48
|
2,45
|
| 18/03/2026 |
297.921 |
0,41%
|
2,47
|
2,44
|
2,515
|
2,46
|
| 17/03/2026 |
320.368 |
5,60%
|
2,35
|
2,33
|
2,47
|
2,45
|
| 16/03/2026 |
225.700 |
2,20%
|
2,2891
|
2,28
|
2,34
|
2,32
|
| 13/03/2026 |
408.104 |
-0,87%
|
2,2861
|
2,255
|
2,3999
|
2,27
|
| 12/03/2026 |
212.231 |
-5,76%
|
2,46
|
2,29
|
2,46
|
2,29
|
| 11/03/2026 |
438.410 |
0,00%
|
2,44
|
2,39
|
2,495
|
2,43
|
| 10/03/2026 |
226.950 |
-1,22%
|
2,48
|
2,43
|
2,505
|
2,43
|
| 09/03/2026 |
927.026 |
5,21%
|
2,38
|
2,29
|
2,546
|
2,47
|
| 06/03/2026 |
788.263 |
-6,72%
|
2,51
|
2,36
|
2,535
|
2,36
|
| 05/03/2026 |
642.111 |
-0,97%
|
2,6194
|
2,52
|
2,66
|
2,53
|
| 04/03/2026 |
390.362 |
-2,28%
|
2,621
|
2,505
|
2,65
|
2,57
|
