Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

d'Amico International Shipping S.A. (DIS) Historical Prices

IT:DIS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.939.248.928.998.99-0.66%452,8401.47
Oct 29, 20269.009.058.849.059.05+0.39%175,6730.56
Oct 28, 20269.039.148.839.019.01+0.67%246,3160.76
Oct 27, 20268.949.038.838.958.95+0.45%236,9350.72
Oct 26, 20268.668.918.548.918.91+3.01%210,3850.64
Oct 23, 20268.308.708.208.658.65+2.91%223,3550.68
Oct 22, 20268.548.618.258.418.41-2.83%176,1050.53
Oct 21, 20268.308.658.258.658.65+4.59%208,6570.63
Oct 20, 20268.308.398.008.278.27-1.72%230,3140.69
Oct 19, 20268.448.568.268.428.42+1.02%175,5640.53
Oct 16, 20268.668.668.238.338.33-3.42%180,7570.54
Oct 15, 20268.628.788.568.638.63-0.23%553,5411.69
Oct 14, 20269.049.458.458.658.65-3.25%538,1211.67
Oct 13, 20269.109.108.858.948.94-0.56%167,6880.52
Oct 12, 20269.149.248.928.998.99-0.55%203,1950.63
Oct 09, 20269.149.148.959.049.04+0.06%193,5580.60
Oct 08, 20269.199.198.729.039.03-0.66%365,5041.13
Oct 07, 20268.909.098.839.099.09+2.54%329,6341.02
Oct 06, 20269.009.338.808.878.87-2.21%348,7971.08
Oct 05, 20268.909.418.909.079.07+3.42%472,1431.48
Oct 02, 20268.369.048.208.778.77+3.79%551,4571.75
Oct 01, 20268.358.558.078.458.45+1.26%352,6961.12
Sep 30, 20268.298.768.188.348.34+4.97%844,0222.77
Sep 29, 20267.898.027.787.957.95+0.63%290,4440.93
Sep 28, 20267.878.027.717.907.90+1.02%241,0160.76
Sep 25, 20267.877.877.637.827.82-0.32%133,6880.41
Sep 24, 20267.867.897.617.847.84+0.38%289,7970.89
Sep 23, 20268.138.137.617.817.81-2.74%309,2950.95
Sep 22, 20268.358.397.938.038.03-3.25%325,4830.99
Sep 21, 20268.328.398.128.308.30-1.31%236,3210.71
Sep 18, 20268.508.508.218.418.41-0.41%240,9590.72
Sep 17, 20268.318.538.268.458.45+1.02%291,5310.87
Sep 16, 20268.208.428.118.368.36+1.95%301,7240.90
Sep 15, 20267.868.207.788.208.20+3.86%376,7221.12
Sep 14, 20267.988.077.777.907.90+0.45%262,7610.78
Sep 11, 20267.708.047.707.867.86+0.77%348,1641.01
Sep 10, 20267.717.827.617.807.80+1.96%229,1330.65
Sep 09, 20267.587.697.467.657.65+2.20%213,7080.60
Sep 08, 20267.667.737.477.497.49-0.99%232,5910.66
Sep 07, 20267.857.997.537.567.56-4.85%320,1810.91
Sep 04, 20267.597.957.497.957.95+5.02%401,8131.15
Sep 03, 20267.457.617.407.577.57+1.68%439,8621.27
Sep 02, 20267.367.457.307.447.44+1.29%196,1410.56
Sep 01, 20267.377.407.177.357.35-0.07%276,2130.80
Aug 31, 20267.457.457.257.357.35-0.41%271,4510.78
Aug 28, 20267.317.497.227.387.38+1.23%242,4470.70
Aug 27, 20267.097.327.007.297.29+1.96%313,7010.90
Aug 26, 20267.427.567.097.157.15-3.12%400,0521.11
Aug 25, 20267.357.487.317.387.38-0.47%170,2510.47
Aug 24, 20267.497.577.347.427.42-2.05%169,6670.46