D Amico International Shipping (B7C0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 14.7286821705 | 6.45 | 7.4 | 6.37 | 952 | 6.92760874 | DE |
| 4 | 0.5 | 7.24637681159 | 6.9 | 7.4 | 6.04 | 713 | 6.69532736 | DE |
| 12 | 0.97 | 15.0855365474 | 6.43 | 7.84 | 6.04 | 1568 | 6.84582041 | DE |
| 26 | 1.49 | 25.2115059222 | 5.91 | 7.84 | 5.52 | 1951 | 6.48792897 | DE |
| 52 | 3.14 | 73.7089201878 | 4.26 | 7.84 | 4.0999999 | 2301 | 5.86508801 | DE |
| 156 | 3.14 | 73.7089201878 | 4.26 | 7.84 | 4.0999999 | 2301 | 5.86508801 | DE |
| 260 | 3.14 | 73.7089201878 | 4.26 | 7.84 | 4.0999999 | 2301 | 5.86508801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 7.32 | 0.05 | 0.69 | 7.32 | 7.32 | 7.32 | 600 |
| 1719433620 | 7.27 | 0.63 | 9.49 | 6.73 | 7.28 | 6.73 | 1580 |
| 1719347160 | 6.64 | 0.03 | 0.45 | 6.65 | 6.65 | 6.64 | 1450 |
| 1719260820 | 6.61 | 0.16 | 2.48 | 6.37 | 6.61 | 6.37 | 1124 |
| 1719001620 | 6.45 | 0.02 | 0.31 | 6.45 | 6.45 | 6.45 | 5 |
| 1718915220 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1718828820 | 6.43 | 0.1 | 1.58 | 6.43 | 6.43 | 6.43 | 20 |
| 1718742360 | 6.33 | 0.18 | 2.93 | 6.33 | 6.33 | 6.33 | 2 |
| 1718656020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1718396820 | 6.15 | -0.09 | -1.44 | 6.0599999 | 6.15 | 6.04 | 821 |
| 1718310420 | 6.24 | -0.2 | -3.11 | 6.37 | 6.37 | 6.24 | 830 |
| 1718224020 | 6.44 | 0 | 0.00 | 6.55 | 6.55 | 6.44 | 170 |
| 1718137620 | 6.44 | -0.21 | -3.16 | 6.6 | 6.6 | 6.43 | 1735 |
| 1718051220 | 6.65 | -0.02 | -0.30 | 6.65 | 6.65 | 6.65 | 20 |
| 1717792020 | 6.67 | 0.07 | 1.06 | 6.67 | 6.67 | 6.67 | 5 |
| 1717705620 | 6.6 | -0.1 | -1.49 | 6.74 | 6.74 | 6.6 | 780 |
| 1717619220 | 6.7 | -0.1 | -1.47 | 6.72 | 6.72 | 6.7 | 1055 |
| 1717532820 | 6.8 | 0 | 0.00 | 6.72 | 6.8 | 6.72 | 1700 |
| 1717446420 | 6.8 | -0.1 | -1.45 | 6.92 | 6.92 | 6.8 | 858 |
| 1717187220 | 6.9 | 0.01 | 0.15 | 6.9 | 6.9 | 6.9 | 75 |
| 1717100820 | 6.89 | 0.12 | 1.77 | 6.89 | 6.89 | 6.89 | 100 |
| 1717014420 | 6.77 | -0.03 | -0.44 | 6.77 | 6.77 | 6.77 | 30 |
| 1716928020 | 6.8 | -0.12 | -1.73 | 6.8 | 6.8 | 6.8 | 180 |
| 1716841560 | 6.92 | 0.02 | 0.29 | 6.92 | 6.92 | 6.92 | 355 |
| 1716582420 | 6.9 | 0.02 | 0.29 | 6.9 | 6.9 | 6.9 | 2000 |
| 1716496020 | 6.88 | -0.07 | -1.01 | 6.89 | 6.89 | 6.86 | 1930 |
| 1716409620 | 6.95 | -0.06 | -0.86 | 7.03 | 7.03 | 6.95 | 2437 |
| 1716323160 | 7.01 | 0.04 | 0.57 | 7.04 | 7.04 | 7.01 | 850 |
| 1716236760 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 2000 |
| 1715977620 | 6.97 | 0.18 | 2.65 | 6.87 | 6.97 | 6.82 | 2805 |
| 1715891220 | 6.79 | -0.32 | -4.50 | 7.06 | 7.06 | 6.67 | 10186 |
| 1715804820 | 7.11 | -0.69 | -8.85 | 7.84 | 7.84 | 7.11 | 3835 |
| 1715718420 | 7.8 | 0.1 | 1.30 | 7.8 | 7.8 | 7.66 | 1153 |
| 1715631960 | 7.7 | 0.1 | 1.32 | 7.67 | 7.7 | 7.63 | 1906 |
| 1715372820 | 7.6 | 0.11 | 1.47 | 7.57 | 7.66 | 7.53 | 1411 |
| 1715286420 | 7.49 | 0.62 | 9.02 | 7.01 | 7.51 | 6.97 | 10381 |
| 1715200020 | 6.87 | 0 | 0.00 | 7 | 7 | 6.87 | 379 |
| 1715113620 | 6.87 | 0 | 0.00 | 6.83 | 6.87 | 6.81 | 2087 |
| 1715027220 | 6.87 | 0.12 | 1.78 | 6.75 | 6.87 | 6.75 | 170 |
| 1714767960 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1714681560 | 6.75 | -0.03 | -0.44 | 6.78 | 6.86 | 6.75 | 2608 |
| 1714508820 | 6.78 | 0.16 | 2.42 | 6.7 | 6.78 | 6.7 | 3243 |
| 1714422420 | 6.62 | 0.07 | 1.07 | 6.38 | 6.62 | 6.38 | 1178 |
| 1714163220 | 6.55 | 0.14 | 2.18 | 6.4 | 6.55 | 6.4 | 2740 |
| 1714076820 | 6.41 | 0.1 | 1.58 | 6.4 | 6.41 | 6.4 | 563 |
| 1713990420 | 6.3099999 | 0.03 | 0.48 | 6.3 | 6.34 | 6.3 | 1370 |
| 1713903960 | 6.28 | 0.08 | 1.29 | 6.14 | 6.28 | 6.14 | 570 |
| 1713817560 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 1600 |
| 1713558420 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.13 | 6180 |
| 1713472020 | 6.25 | 0 | 0.00 | 6.3 | 6.3 | 6.25 | 300 |
| 1713385620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1713299220 | 6.25 | -0.17 | -2.65 | 6.25 | 6.25 | 6.25 | 335 |
| 1713212820 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1712953620 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1712867220 | 6.42 | 0.14 | 2.23 | 6.42 | 6.42 | 6.42 | 960 |
| 1712780760 | 6.28 | 0 | 0.00 | 6.25 | 6.29 | 6.21 | 2250 |
| 1712694360 | 6.28 | -0.15 | -2.33 | 6.42 | 6.42 | 6.28 | 410 |
| 1712607960 | 6.43 | -0.1 | -1.53 | 6.43 | 6.43 | 6.43 | 200 |
| 1712348760 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1712262360 | 6.53 | -0.04 | -0.61 | 6.53 | 6.53 | 6.53 | 154 |
| 1712175960 | 6.57 | 0.31 | 4.95 | 6.34 | 6.59 | 6.32 | 18056 |
| 1712089560 | 6.26 | -0.16 | -2.49 | 6.41 | 6.47 | 6.25 | 967 |
| 1711661160 | 6.42 | 0.04 | 0.63 | 6.42 | 6.42 | 6.42 | 960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
