Dynagas LNG Partners LP DLNG
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$3,75-0,03 (-%0,79)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,75 | -%0,79 | $3,77 | $3,83 | $3,75 | 50,86K |
| 2026-10-01 | $3,78 | -%3,32 | $3,91 | $3,93 | $3,75 | 181,60K |
| 2026-09-30 | $3,91 | +%2,89 | $3,86 | $3,95 | $3,80 | 115,40K |
| 2026-09-29 | $3,80 | +%7,34 | $3,53 | $3,86 | $3,53 | 246,00K |
| 2026-09-28 | $3,54 | -%0,56 | $3,58 | $3,59 | $3,52 | 26,50K |
| 2026-09-25 | $3,56 | %0,00 | $3,56 | $3,60 | $3,54 | 22,60K |
| 2026-09-24 | $3,56 | -%0,56 | $3,57 | $3,58 | $3,54 | 37,20K |
| 2026-09-23 | $3,58 | -%1,10 | $3,61 | $3,68 | $3,54 | 48,50K |
| 2026-09-22 | $3,62 | -%1,63 | $3,68 | $3,71 | $3,61 | 33,50K |
| 2026-09-21 | $3,68 | -%0,81 | $3,70 | $3,73 | $3,66 | 49,60K |
| 2026-09-18 | $3,71 | +%0,27 | $3,71 | $3,73 | $3,68 | 34,20K |
| 2026-09-17 | $3,70 | -%1,86 | $3,77 | $3,82 | $3,69 | 101,70K |
| 2026-09-16 | $3,77 | -%0,53 | $3,79 | $3,84 | $3,77 | 56,90K |
| 2026-09-15 | $3,79 | -%1,04 | $3,82 | $3,84 | $3,79 | 34,90K |
| 2026-09-14 | $3,83 | +%1,32 | $3,84 | $3,84 | $3,78 | 51,60K |
| 2026-09-11 | $3,78 | %0,00 | $3,78 | $3,83 | $3,75 | 62,60K |
| 2026-09-10 | $3,78 | -%1,05 | $3,80 | $3,84 | $3,75 | 162,20K |
| 2026-09-09 | $3,82 | -%1,04 | $3,88 | $3,88 | $3,80 | 56,20K |
| 2026-09-08 | $3,86 | +%5,46 | $3,80 | $3,89 | $3,75 | 51,70K |
| 2026-09-04 | $3,66 | -%1,08 | $3,70 | $3,73 | $3,60 | 60,60K |
| 2026-09-03 | $3,70 | -%1,60 | $3,70 | $3,83 | $3,70 | 35,80K |
| 2026-09-02 | $3,76 | -%0,79 | $3,83 | $3,85 | $3,75 | 49,20K |
| 2026-09-01 | $3,79 | -%1,81 | $3,88 | $3,88 | $3,79 | 77,70K |
| 2026-08-31 | $3,86 | +%0,26 | $3,93 | $3,93 | $3,83 | 67,10K |
| 2026-08-28 | $3,85 | +%1,32 | $3,82 | $3,94 | $3,80 | 44,30K |
| 2026-08-27 | $3,80 | +%0,53 | $3,84 | $3,84 | $3,74 | 16,40K |
| 2026-08-26 | $3,78 | +%1,61 | $3,72 | $3,80 | $3,71 | 25,30K |
| 2026-08-25 | $3,72 | -%2,11 | $3,78 | $3,85 | $3,72 | 51,90K |
| 2026-08-24 | $3,80 | -%1,81 | $3,87 | $3,92 | $3,78 | 51,40K |
| 2026-08-21 | $3,87 | +%0,78 | $3,85 | $3,92 | $3,83 | 59,50K |
| 2026-08-20 | $3,84 | +%1,86 | $3,80 | $3,90 | $3,79 | 32,80K |
| 2026-08-19 | $3,77 | %0,00 | $3,80 | $3,84 | $3,73 | 121,20K |
| 2026-08-18 | $3,77 | -%1,05 | $3,84 | $3,90 | $3,76 | 40,90K |
| 2026-08-17 | $3,81 | -%1,30 | $3,88 | $3,92 | $3,78 | 81,40K |
| 2026-08-14 | $3,86 | +%1,58 | $3,84 | $3,90 | $3,77 | 38,10K |
| 2026-08-13 | $3,80 | +%2,43 | $3,72 | $3,82 | $3,69 | 28,90K |
| 2026-08-12 | $3,71 | -%1,59 | $3,84 | $3,84 | $3,69 | 26,60K |
| 2026-08-11 | $3,77 | -%2,08 | $3,86 | $3,93 | $3,75 | 52,70K |
| 2026-08-10 | $3,85 | +%2,39 | $3,73 | $3,85 | $3,72 | 54,80K |
| 2026-08-07 | $3,76 | -%3,59 | $3,93 | $3,94 | $3,70 | 73,60K |
| 2026-08-06 | $3,90 | +%7,14 | $3,75 | $3,90 | $3,70 | 100,20K |
| 2026-08-05 | $3,64 | -%2,93 | $3,81 | $3,81 | $3,59 | 92,40K |
| 2026-08-04 | $3,75 | +%1,08 | $3,71 | $3,80 | $3,67 | 29,00K |
| 2026-08-03 | $3,71 | +%2,20 | $3,59 | $3,75 | $3,59 | 40,40K |
| 2026-07-31 | $3,63 | -%1,36 | $3,73 | $3,73 | $3,57 | 36,40K |
| 2026-07-30 | $3,68 | +%3,08 | $3,60 | $3,74 | $3,60 | 54,80K |
| 2026-07-29 | $3,57 | -%1,38 | $3,63 | $3,70 | $3,55 | 45,40K |
| 2026-07-28 | $3,62 | -%2,16 | $3,69 | $3,75 | $3,55 | 33,00K |
| 2026-07-27 | $3,70 | +%2,49 | $3,60 | $3,79 | $3,47 | 79,70K |
| 2026-07-24 | $3,61 | -%6,23 | $3,96 | $4,00 | $3,50 | 175,40K |
| 2026-07-23 | $3,85 | +%4,34 | $3,85 | $3,99 | $3,82 | 213,70K |
| 2026-07-22 | $3,69 | +%9,17 | $3,35 | $3,89 | $3,35 | 605,50K |
| 2026-07-21 | $3,38 | %0,00 | $3,39 | $3,48 | $3,38 | 17,40K |
| 2026-07-20 | $3,38 | +%0,30 | $3,44 | $3,47 | $3,35 | 22,70K |
| 2026-07-17 | $3,37 | +%1,51 | $3,35 | $3,49 | $3,34 | 81,10K |
| 2026-07-16 | $3,32 | -%9,04 | $3,50 | $3,64 | $3,30 | 101,30K |
| 2026-07-15 | $3,65 | -%0,27 | $3,70 | $3,70 | $3,63 | 13,00K |
| 2026-07-14 | $3,66 | +%0,83 | $3,59 | $3,69 | $3,59 | 28,90K |
| 2026-07-13 | $3,63 | -%1,36 | $3,73 | $3,73 | $3,61 | 28,50K |
| 2026-07-10 | $3,68 | +%1,38 | $3,66 | $3,69 | $3,62 | 11,00K |
| 2026-07-09 | $3,63 | %0,00 | $3,61 | $3,68 | $3,60 | 27,70K |
| 2026-07-08 | $3,63 | +%1,11 | $3,60 | $3,68 | $3,59 | 23,80K |
| 2026-07-07 | $3,59 | -%0,28 | $3,63 | $3,63 | $3,55 | 15,60K |
| 2026-07-06 | $3,60 | +%0,84 | $3,53 | $3,63 | $3,53 | 30,60K |
| 2026-07-02 | $3,57 | +%3,78 | $3,52 | $3,58 | $3,46 | 28,10K |
| 2026-07-01 | $3,44 | +%1,78 | $3,42 | $3,47 | $3,38 | 23,30K |
| 2026-06-30 | $3,38 | -%0,88 | $3,42 | $3,45 | $3,38 | 17,80K |
| 2026-06-29 | $3,41 | +%1,49 | $3,41 | $3,49 | $3,36 | 35,10K |
| 2026-06-26 | $3,36 | -%0,88 | $3,39 | $3,47 | $3,27 | 115,80K |
| 2026-06-25 | $3,39 | -%1,45 | $3,44 | $3,49 | $3,37 | 64,40K |
| 2026-06-24 | $3,44 | -%2,27 | $3,50 | $3,53 | $3,38 | 58,70K |
| 2026-06-23 | $3,52 | -%1,12 | $3,50 | $3,56 | $3,49 | 65,10K |
| 2026-06-22 | $3,56 | +%0,85 | $3,53 | $3,59 | $3,46 | 64,90K |
| 2026-06-18 | $3,53 | -%2,49 | $3,59 | $3,67 | $3,51 | 56,50K |
| 2026-06-17 | $3,62 | -%1,36 | $3,70 | $3,75 | $3,59 | 27,30K |
| 2026-06-16 | $3,67 | -%1,34 | $3,75 | $3,76 | $3,67 | 43,70K |
| 2026-06-15 | $3,72 | -%0,80 | $3,72 | $3,79 | $3,72 | 28,60K |
| 2026-06-12 | $3,75 | -%1,32 | $3,82 | $3,84 | $3,73 | 31,00K |
| 2026-06-11 | $3,80 | +%0,53 | $3,73 | $3,82 | $3,73 | 21,10K |
| 2026-06-10 | $3,78 | +%1,61 | $3,72 | $3,85 | $3,72 | 16,70K |
| 2026-06-09 | $3,72 | -%1,33 | $3,73 | $3,78 | $3,72 | 30,10K |
| 2026-06-08 | $3,77 | +%1,07 | $3,73 | $3,80 | $3,73 | 22,00K |
| 2026-06-05 | $3,73 | -%0,27 | $3,76 | $3,77 | $3,73 | 12,10K |
| 2026-06-04 | $3,74 | -%0,80 | $3,75 | $3,79 | $3,71 | 33,50K |
| 2026-06-03 | $3,77 | -%1,31 | $3,81 | $3,83 | $3,76 | 18,30K |
| 2026-06-02 | $3,82 | +%1,06 | $3,82 | $3,85 | $3,76 | 30,50K |
| 2026-06-01 | $3,78 | +%0,27 | $3,75 | $3,89 | $3,75 | 31,80K |
| 2026-05-29 | $3,77 | -%2,08 | $3,85 | $3,89 | $3,71 | 70,30K |
| 2026-05-28 | $3,85 | -%0,77 | $3,85 | $3,90 | $3,80 | 41,70K |
| 2026-05-27 | $3,88 | +%0,78 | $3,86 | $3,93 | $3,82 | 22,00K |