Stockscreener 앱 받기
3.96
0.34%
-0.04
Dynagas LNG Partners LP 주식 (DLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $4.00 | $3.95 | $0.05 | 21,357.0 | -1.25% |
| 2024-05-14 | $4.00 | $3.97 | $0.03 | 56,573.0 | +1.01% |
| 2024-05-13 | $4.24 | $3.96 | $0.28 | 94,921.0 | -0.75% |
| 2024-05-10 | $4.00 | $3.95 | $0.05 | 74,140.0 | +0.25% |
| 2024-05-09 | $4.00 | $3.93 | $0.0699 | 56,509.0 | -0.50% |
| 2024-05-08 | $4.00 | $3.93 | $0.07 | 49,416.0 | +1.01% |
| 2024-05-07 | $4.00 | $3.92 | $0.08 | 82,218.0 | +1.02% |
| 2024-05-06 | $4.11 | $3.90 | $0.21 | 86,961.0 | -5.31% |
| 2024-05-03 | $4.18 | $3.86 | $0.3183 | 126,916.0 | +6.70% |
| 2024-05-02 | $3.89 | $3.62 | $0.2656 | 57,575.0 | +5.15% |
| 2024-05-01 | $3.79 | $3.60 | $0.19 | 47,985.0 | -1.34% |
| 2024-04-30 | $3.87 | $3.65 | $0.22 | 70,752.0 | -2.60% |
| 2024-04-29 | $3.87 | $3.55 | $0.3183 | 208,979.0 | +9.40% |
| 2024-04-26 | $3.68 | $3.42 | $0.26 | 63,198.0 | +3.24% |
| 2024-04-25 | $3.50 | $3.35 | $0.15 | 62,460.0 | -4.23% |
| 2024-04-24 | $3.84 | $3.53 | $0.3099 | 93,889.0 | -3.79% |
| 2024-04-23 | $3.71 | $3.40 | $0.31 | 75,405.0 | +3.36% |
| 2024-04-22 | $3.57 | $3.28 | $0.29 | 143,881.0 | +8.84% |
| 2024-04-19 | $3.33 | $3.16 | $0.17 | 71,882.0 | +3.80% |
| 2024-04-18 | $3.20 | $3.15 | $0.055 | 26,108.0 | +0.96% |
| 2024-04-17 | $3.18 | $3.12 | $0.06 | 48,536.0 | -0.32% |
| 2024-04-16 | $3.17 | $3.07 | $0.10 | 49,674.0 | +2.28% |
Dynagas LNG Partners LP 주식 (DLNG) 연도별 가격 이력
이 심층 분석에서는 Dynagas LNG Partners LP 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DLNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dynagas LNG Partners LP 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dynagas LNG Partners LP 주식 (DLNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $4.24 | $3.60 | $0.64 | 754,571.0 | +5.61% |
| 2024-04 | $3.87 | $2.81 | $1.06 | 1,413,490.0 | +27.65% |
| 2024-03 | $3.01 | $2.27 | $0.7399 | 682,787.0 | -1.68% |
| 2024-02 | $3.19 | $2.72 | $0.47 | 489,428.0 | +8.76% |
| 2024-01 | $3.00 | $2.66 | $0.34 | 507,614.0 | -2.14% |
Dynagas LNG Partners LP 주식 (DLNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.89 | $2.56 | $0.3297 | 671,137.0 | +7.28% |
| 2023-11 | $2.72 | $2.50 | $0.22 | 261,482.0 | +2.35% |
| 2023-10 | $2.79 | $2.45 | $0.34 | 260,419.0 | -5.90% |
| 2023-09 | $2.81 | $2.52 | $0.29 | 278,620.0 | +0.37% |
| 2023-08 | $2.95 | $2.68 | $0.27 | 427,876.0 | -4.26% |
| 2023-07 | $3.17 | $2.40 | $0.77 | 1,319,848.0 | +12.35% |
| 2023-06 | $3.04 | $2.38 | $0.6599 | 1,007,414.0 | -0.40% |
| 2023-05 | $2.79 | $2.31 | $0.48 | 590,112.0 | -5.97% |
| 2023-04 | $2.94 | $2.50 | $0.44 | 475,744.0 | -5.30% |
| 2023-03 | $3.23 | $2.60 | $0.631 | 1,006,788.0 | -11.29% |
| 2023-02 | $3.25 | $2.95 | $0.30 | 838,708.0 | +7.05% |
| 2023-01 | $3.13 | $2.54 | $0.59 | 1,410,650.0 | +13.74% |
Dynagas LNG Partners LP 주식 (DLNG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.00 | $2.08 | $0.92 | 1,924,932.0 | -10.27% |
| 2022-11 | $3.30 | $2.87 | $0.43 | 1,328,793.0 | -2.67% |
| 2022-10 | $3.22 | $2.70 | $0.52 | 1,204,254.0 | +4.17% |
| 2022-09 | $3.87 | $2.68 | $1.19 | 1,988,469.0 | -25.58% |
| 2022-08 | $4.26 | $3.15 | $1.11 | 2,515,993.0 | +19.08% |
| 2022-07 | $3.49 | $2.87 | $0.618 | 1,389,823.0 | -1.81% |
| 2022-06 | $4.49 | $3.10 | $1.39 | 2,758,695.0 | -19.66% |
| 2022-05 | $4.25 | $3.00 | $1.25 | 2,441,977.0 | +32.90% |
| 2022-04 | $4.07 | $2.71 | $1.36 | 3,223,857.0 | -22.69% |
| 2022-03 | $4.40 | $2.63 | $1.77 | 8,577,330.0 | +21.15% |
| 2022-02 | $3.36 | $2.81 | $0.55 | 872,624.0 | +14.11% |
| 2022-01 | $3.10 | $2.55 | $0.5501 | 597,800.0 | +0.37% |
0.22%
0.38%
자본화:
|
볼륨(24시간):