Stockscreener 앱 받기
4.25
0.24%
0.010
Dynagas Lng Partners Lp 주식 (DLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.32 | $4.10 | $0.22 | 50,761.0 | +0.24% |
| 2024-11-20 | $4.42 | $4.15 | $0.27 | 45,850.0 | -3.64% |
| 2024-11-19 | $4.63 | $4.35 | $0.28 | 61,093.0 | -4.56% |
| 2024-11-18 | $4.61 | $4.13 | $0.475 | 96,260.0 | +10.02% |
| 2024-11-15 | $4.21 | $4.07 | $0.14 | 51,433.0 | +2.44% |
| 2024-11-14 | $4.10 | $4.02 | $0.08 | 19,991.0 | +0.74% |
| 2024-11-13 | $4.13 | $3.98 | $0.155 | 29,313.0 | +0.25% |
| 2024-11-12 | $4.20 | $4.01 | $0.19 | 31,130.0 | -0.98% |
| 2024-11-11 | $4.12 | $3.94 | $0.1764 | 120,389.0 | +2.51% |
| 2024-11-08 | $3.99 | $3.90 | $0.09 | 28,439.0 | +2.05% |
| 2024-11-07 | $3.97 | $3.81 | $0.1611 | 16,979.0 | +0.00% |
| 2024-11-06 | $3.92 | $3.80 | $0.12 | 13,240.0 | +1.56% |
| 2024-11-05 | $3.88 | $3.76 | $0.1184 | 23,687.0 | +1.05% |
| 2024-11-04 | $3.83 | $3.72 | $0.11 | 20,536.0 | +0.00% |
| 2024-11-01 | $3.83 | $3.72 | $0.1063 | 7,693.0 | +1.06% |
| 2024-10-31 | $3.83 | $3.71 | $0.1113 | 13,147.0 | -0.26% |
| 2024-10-30 | $3.80 | $3.70 | $0.10 | 10,055.0 | +0.19% |
| 2024-10-29 | $3.84 | $3.72 | $0.12 | 57,975.0 | -2.00% |
| 2024-10-28 | $3.88 | $3.73 | $0.15 | 13,841.0 | -0.52% |
| 2024-10-25 | $3.87 | $3.74 | $0.13 | 11,832.0 | -0.26% |
| 2024-10-24 | $3.91 | $3.78 | $0.13 | 23,779.0 | -0.51% |
| 2024-10-23 | $3.96 | $3.81 | $0.15 | 20,319.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.63 | $3.72 | $0.9105 | 667,555.0 | +12.73% |
| 2024-10 | $3.99 | $3.63 | $0.36 | 454,412.0 | -0.53% |
| 2024-09 | $3.93 | $3.56 | $0.3706 | 545,347.0 | +1.07% |
| 2024-08 | $3.96 | $3.51 | $0.45 | 602,694.0 | -3.85% |
| 2024-07 | $4.10 | $3.70 | $0.3999 | 998,955.0 | -3.23% |
| 2024-06 | $4.18 | $3.52 | $0.6573 | 946,058.0 | -1.23% |
| 2024-05 | $4.24 | $3.60 | $0.64 | 1,516,466.0 | +9.09% |
| 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% |
2.39%
자본화:
|
볼륨(24시간):