Mercados españoles abiertos en 3 hrs 10 min

Okeanis Eco Tankers Corp. (ECO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,64-0,67 (-2,14%)
Al cierre: 04:00PM EDT
32,19 +1,55 (+5,06%)
Después del cierre: 06:07PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202431,4631,4630,3930,6430,6415.700
30 abr 202431,2431,7431,1931,3131,3124.400
29 abr 202431,5631,5630,9031,5131,5129.800
26 abr 202431,1631,4830,7931,4131,4157.700
25 abr 202430,0030,8129,8730,8030,8019.000
24 abr 202430,4130,4530,0730,3930,3913.700
23 abr 202430,2930,6630,1430,3930,3921.800
22 abr 202429,9230,3529,7030,3530,3526.600
19 abr 202430,0030,6530,0030,5530,5521.000
18 abr 202430,7930,7929,8930,0730,0738.700
17 abr 202430,9731,1430,5030,6030,6019.600
16 abr 202430,7330,8030,2630,5630,5631.000
15 abr 202431,1031,1330,4230,4830,4848.300
12 abr 202432,0032,1430,7830,9130,9176.700
11 abr 202431,4331,8631,3931,8631,8658.800
10 abr 202429,8030,7829,6930,7030,7056.100
09 abr 202430,6830,8230,4030,4430,4421.600
08 abr 202431,0031,0830,5330,6230,6255.800
05 abr 202431,0031,5130,8231,1831,1837.600
04 abr 202431,1631,4130,7130,7130,7134.100
03 abr 202430,6231,3930,6231,3831,3838.600
02 abr 202430,3630,3930,0330,3630,3643.000
01 abr 202430,1730,7030,1030,1030,10104.200
28 mar 202430,2530,2529,9729,9929,9910.100
27 mar 202430,0330,1729,9530,0530,0515.500
26 mar 202429,9429,9429,6529,8429,8435.700
25 mar 202429,9330,2429,9130,0230,0214.300
22 mar 202430,0030,0929,8329,8929,8926.800
21 mar 202430,0130,5529,9830,4130,4137.100
20 mar 202430,0230,1129,5029,9829,9846.200
19 mar 202430,5930,7630,1230,2230,2253.400
18 mar 202431,0731,1930,6631,0531,0572.800
15 mar 202430,8431,5330,6131,3431,34169.000
14 mar 202429,5430,1929,2230,1830,1845.300
13 mar 202429,2029,4529,0729,0929,0933.200
12 mar 202428,9528,9528,3428,6028,6049.800
11 mar 202429,3529,3528,9528,9528,9521.300
08 mar 202429,6129,6128,8529,0029,0063.900
08 mar 20240.66 Dividendo
07 mar 202430,2930,6130,0630,2929,6359.600
06 mar 202430,0630,6430,0630,3029,6437.700
05 mar 202430,0330,5429,9330,0629,4166.800
04 mar 202429,6029,6328,9929,6228,9759.300
01 mar 202429,7829,8929,0629,6328,9885.400
29 feb 202429,6930,3129,1129,2328,59122.000
28 feb 202430,1930,6430,0330,1529,4953.800
27 feb 202430,0030,4529,7430,2729,61272.100
26 feb 202429,3531,2629,3531,2230,54138.000
23 feb 202428,7029,3828,4129,2028,5648.700
22 feb 202428,8129,6228,6129,2928,6540.100
21 feb 202429,6230,5929,3229,7629,1154.700
20 feb 202430,5030,5129,9130,0729,4134.400
16 feb 202429,9530,2829,8830,1729,5142.900
15 feb 202428,5029,7228,4529,6529,0088.000
14 feb 202429,0529,8628,7629,2828,6462.200
13 feb 202428,7628,7628,0928,5227,9049.100
12 feb 202428,6529,0528,6028,9628,3321.600
09 feb 202427,7728,3027,7727,9227,3133.500
08 feb 202428,0028,4727,7328,4727,8535.300
07 feb 202427,5128,2127,4828,0827,4734.400
06 feb 202427,8528,3727,7427,7927,1835.100
05 feb 202428,2228,2227,7728,0027,3932.700
02 feb 202428,1028,6028,0528,2327,6178.500
01 feb 202429,9030,2027,7628,9028,27103.300
31 ene 202429,9529,9729,3229,5328,8922.700
30 ene 202429,1430,0529,1430,0529,4029.400
29 ene 202429,6029,6128,8829,2928,6539.900
26 ene 202428,2830,0428,1729,7229,0768.800
25 ene 202428,6528,7228,2528,5227,9061.300
24 ene 202428,5029,2928,5029,0428,4165.600
23 ene 202427,4428,2527,0828,2327,6168.700
22 ene 202428,1028,2527,7027,7227,1126.000
19 ene 202428,4928,4928,0228,3427,7246.500
18 ene 202429,0229,0228,3628,5627,9431.800
17 ene 202428,5729,0028,4128,8528,2233.300
16 ene 202429,1429,3728,7929,0028,3746.600
12 ene 202428,2028,8628,1128,3227,7035.400
11 ene 202427,0727,4026,5527,0026,41109.600
10 ene 202428,0228,1727,7227,9827,3749.100
09 ene 202428,5728,8727,7528,4727,8540.700
08 ene 202428,1828,4327,9928,3327,7149.500
05 ene 202427,7429,3127,7429,0528,4265.400
04 ene 202428,6128,8328,3728,4827,8637.200
03 ene 202427,3628,6527,2028,2727,6576.400
02 ene 202427,2027,6927,2027,5026,9040.600
29 dic 202326,7526,9226,5126,8026,2212.700
28 dic 202327,0027,1226,8827,0126,4241.800
27 dic 202327,6827,9127,4627,5526,9548.900
26 dic 202329,4029,4028,0328,5827,9628.500
22 dic 202328,2332,4628,1829,2728,6340.600
21 dic 202327,4627,9727,4027,9427,3319.500
20 dic 202327,1327,4726,6926,7426,1651.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.