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 | 0.36 | 12.2532334922 | 2.938 | 3.38 | 2.936 | 3574 | 3.1852967 | DE |
| 4 | -0.127 | -3.70802919708 | 3.425 | 3.425 | 2.7 | 3151 | 3.08835376 | DE |
| 12 | -0.642 | -16.2944162437 | 3.94 | 4.115 | 2.7 | 1940 | 3.35730449 | DE |
| 26 | -1.852 | -35.9611650485 | 5.15 | 5.2 | 2.7 | 2241 | 3.88568416 | DE |
| 52 | -3.082 | -48.3072100313 | 6.38 | 7.84 | 2.7 | 2217 | 5.14144466 | DE |
| 156 | -0.962 | -22.5821596244 | 4.26 | 7.84 | 2.7 | 2260 | 5.34048427 | DE |
| 260 | -0.962 | -22.5821596244 | 4.26 | 7.84 | 2.7 | 2260 | 5.34048427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745958420 | 3.2759999 | 0.01 | 0.31 | 3.27 | 3.312 | 3.2519999 | 6828 |
| 1745872020 | 3.266 | -0.11 | -3.37 | 3.368 | 3.37 | 3.266 | 2946 |
| 1745612820 | 3.38 | 0.07 | 1.99 | 3.36 | 3.38 | 3.33 | 1097 |
| 1745526420 | 3.314 | 0.18 | 5.61 | 3.182 | 3.328 | 3.178 | 3165 |
| 1745440020 | 3.138 | 0.12 | 4.05 | 3.086 | 3.186 | 2.994 | 7757 |
| 1745353620 | 3.016 | 0.07 | 2.24 | 2.938 | 3.016 | 2.936 | 2905 |
| 1744921620 | 2.95 | -0.03 | -1.01 | 3.054 | 3.054 | 2.95 | 142 |
| 1744835220 | 2.98 | -0.12 | -3.93 | 3.036 | 3.036 | 2.98 | 1284 |
| 1744748820 | 3.102 | -0.01 | -0.39 | 3.06 | 3.124 | 3.058 | 152 |
| 1744662420 | 3.114 | 0.1 | 3.46 | 3.096 | 3.114 | 3.096 | 1018 |
| 1744403220 | 3.0099999 | -0.01 | -0.33 | 3.0019999 | 3.0099999 | 2.966 | 607 |
| 1744316820 | 3.02 | -0.07 | -2.33 | 3.12 | 3.12 | 3.0179999 | 8249 |
| 1744230420 | 3.092 | 0.19 | 6.62 | 2.88 | 3.092 | 2.872 | 65 |
| 1744144020 | 2.9 | -0.15 | -4.86 | 3.084 | 3.084 | 2.9 | 896 |
| 1744057620 | 3.048 | 0.15 | 5.10 | 2.804 | 3.048 | 2.7 | 10001 |
| 1743798420 | 2.9 | -0.28 | -8.66 | 3.085 | 3.085 | 2.82 | 4210 |
| 1743712020 | 3.175 | -0.15 | -4.37 | 3.215 | 3.305 | 3.1 | 9452 |
| 1743625620 | 3.32 | 0.03 | 1.07 | 3.305 | 3.36 | 3.2799999 | 372 |
| 1743539220 | 3.285 | -0.12 | -3.38 | 3.425 | 3.425 | 3.285 | 1335 |
| 1743452820 | 3.4 | -0.06 | -1.59 | 3.45 | 3.525 | 3.38 | 3156 |
| 1743197220 | 3.455 | 0.01 | 0.29 | 3.48 | 3.48 | 3.455 | 1115 |
| 1743110820 | 3.445 | -0.09 | -2.41 | 3.52 | 3.52 | 3.435 | 97 |
| 1743024420 | 3.53 | -0.14 | -3.81 | 3.58 | 3.58 | 3.495 | 935 |
| 1742938020 | 3.67 | 0.03 | 0.82 | 3.615 | 3.67 | 3.6 | 3662 |
| 1742851620 | 3.64 | 0.04 | 1.11 | 3.64 | 3.66 | 3.6 | 517 |
| 1742592420 | 3.6 | -0.13 | -3.36 | 3.785 | 3.785 | 3.6 | 1179 |
| 1742506020 | 3.725 | 0.06 | 1.50 | 3.68 | 3.745 | 3.68 | 5106 |
| 1742419620 | 3.67 | 0.02 | 0.69 | 3.6 | 3.67 | 3.6 | 1007 |
| 1742333220 | 3.645 | 0.15 | 4.29 | 3.54 | 3.65 | 3.495 | 243 |
| 1742246820 | 3.495 | 0.07 | 2.04 | 3.455 | 3.525 | 3.415 | 658 |
| 1741987620 | 3.425 | -0.05 | -1.30 | 3.575 | 3.59 | 3.425 | 173 |
| 1741901220 | 3.47 | -0.15 | -4.01 | 3.61 | 3.61 | 3.45 | 460 |
| 1741814820 | 3.615 | 0.33 | 10.05 | 3.29 | 3.625 | 3.29 | 4127 |
| 1741728420 | 3.285 | -0.15 | -4.37 | 3.465 | 3.465 | 3.285 | 2204 |
| 1741642020 | 3.435 | -0.17 | -4.58 | 3.62 | 3.72 | 3.435 | 2820 |
| 1741382820 | 3.6 | 0.07 | 1.84 | 3.56 | 3.6 | 3.5 | 474 |
| 1741296420 | 3.535 | 0.04 | 1.00 | 3.595 | 3.605 | 3.535 | 202 |
| 1741210020 | 3.5 | -0.07 | -1.82 | 3.645 | 3.645 | 3.5 | 4236 |
| 1741123620 | 3.565 | -0.15 | -4.04 | 3.69 | 3.69 | 3.54 | 3367 |
| 1741037220 | 3.715 | 0.02 | 0.68 | 3.7 | 3.77 | 3.685 | 4913 |
| 1740778020 | 3.69 | -0.01 | -0.27 | 3.715 | 3.745 | 3.64 | 580 |
| 1740691620 | 3.7 | -0.11 | -2.89 | 3.79 | 3.79 | 3.7 | 947 |
| 1740605220 | 3.81 | -0.07 | -1.80 | 3.81 | 3.81 | 3.81 | 1003 |
| 1740518820 | 3.88 | 0.05 | 1.44 | 3.865 | 3.94 | 3.82 | 2188 |
| 1740432420 | 3.825 | 0.06 | 1.59 | 3.845 | 3.88 | 3.79 | 2236 |
| 1740173220 | 3.765 | -0.09 | -2.21 | 3.885 | 3.885 | 3.765 | 522 |
| 1740086820 | 3.85 | -0.03 | -0.77 | 3.95 | 3.95 | 3.835 | 164 |
| 1740000420 | 3.88 | -0.05 | -1.27 | 3.98 | 3.98 | 3.88 | 29 |
| 1739914020 | 3.93 | 0.01 | 0.13 | 3.905 | 3.965 | 3.905 | 677 |
| 1739827620 | 3.925 | -0.02 | -0.38 | 3.915 | 3.985 | 3.915 | 320 |
| 1739568420 | 3.94 | -0.01 | -0.25 | 3.93 | 3.965 | 3.895 | 626 |
| 1739482020 | 3.95 | -0.05 | -1.25 | 3.98 | 3.985 | 3.94 | 1160 |
| 1739395620 | 4 | 0.02 | 0.63 | 4.04 | 4.04 | 3.93 | 1002 |
| 1739309220 | 3.975 | -0.02 | -0.50 | 3.99 | 4.025 | 3.975 | 339 |
| 1739222820 | 3.995 | 0 | 0.00 | 4.0199999 | 4.035 | 3.975 | 568 |
| 1738963620 | 3.995 | -0.05 | -1.11 | 4.05 | 4.05 | 3.995 | 939 |
| 1738877220 | 4.04 | 0.01 | 0.37 | 4.005 | 4.065 | 4.005 | 28 |
| 1738790820 | 4.025 | -0.03 | -0.74 | 4.025 | 4.025 | 4.025 | 397 |
| 1738704420 | 4.055 | -0.02 | -0.37 | 3.94 | 4.115 | 3.94 | 240 |
| 1738618020 | 4.07 | 0.11 | 2.78 | 3.845 | 4.07 | 3.845 | 2220 |
| 1738358820 | 3.96 | 0.04 | 1.15 | 3.98 | 4.0599999 | 3.93 | 1578 |
| 1738272420 | 3.915 | 0.02 | 0.38 | 3.945 | 3.945 | 3.895 | 91 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
