Mercados españoles abiertos en 5 hrs 16 min

StealthGas Inc. (GASS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,70+0,18 (+2,76%)
Al cierre: 04:00PM EDT
6,79 +0,09 (+1,34%)
Después del cierre: 06:31PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20246,486,726,486,706,7070.900
07 may 20246,466,606,356,526,5266.400
06 may 20246,256,536,216,466,46143.900
03 may 20246,126,226,046,186,1858.600
02 may 20246,126,176,096,096,0971.300
01 may 20246,266,266,076,076,0790.300
30 abr 20246,226,316,076,266,26142.900
29 abr 20246,076,226,076,206,2091.800
26 abr 20245,966,155,936,076,0784.600
25 abr 20245,916,015,915,965,9636.200
24 abr 20245,976,095,915,945,9488.900
23 abr 20245,826,035,826,016,0179.400
22 abr 20245,805,965,785,855,8590.200
19 abr 20245,805,925,775,895,8990.000
18 abr 20245,825,885,785,805,8062.100
17 abr 20245,885,965,845,845,8456.600
16 abr 20245,865,955,815,895,8972.200
15 abr 20245,905,975,865,885,8879.700
12 abr 20245,996,085,885,915,9182.700
11 abr 20246,016,065,966,006,0074.900
10 abr 20245,956,045,906,006,0089.800
09 abr 20245,996,025,935,935,9376.400
08 abr 20246,036,095,975,975,9764.800
05 abr 20246,016,105,986,056,0574.700
04 abr 20246,106,116,006,006,0096.200
03 abr 20245,996,145,996,076,07102.200
02 abr 20245,815,955,815,955,95110.900
01 abr 20246,016,015,825,875,87136.500
28 mar 20245,956,015,905,945,9447.500
27 mar 20245,936,035,895,925,9255.900
26 mar 20245,756,005,725,935,93157.300
25 mar 20245,835,915,755,775,77188.500
22 mar 20245,805,975,805,855,85152.600
21 mar 20246,196,215,815,845,84556.900
20 mar 20246,036,186,036,186,1877.800
19 mar 20246,046,236,046,106,10100.100
18 mar 20246,116,136,026,106,1084.800
15 mar 20246,066,175,956,096,09274.500
14 mar 20246,146,206,066,086,0881.700
13 mar 20246,146,216,106,146,1483.000
12 mar 20246,126,196,106,136,1367.100
11 mar 20246,156,196,056,096,09150.600
08 mar 20246,316,366,086,166,16103.500
07 mar 20246,196,356,186,296,29135.600
06 mar 20246,136,246,136,196,1974.900
05 mar 20246,086,256,086,146,14117.500
04 mar 20246,156,316,076,106,10198.300
01 mar 20246,176,306,136,156,15130.600
29 feb 20246,226,246,106,176,17119.700
28 feb 20246,216,406,156,206,2086.400
27 feb 20246,226,256,106,216,21182.600
26 feb 20246,246,286,106,226,22386.400
23 feb 20246,306,446,256,326,32185.200
22 feb 20246,516,676,306,456,45307.100
21 feb 20247,027,026,306,546,54564.000
20 feb 20247,077,196,877,167,16263.700
16 feb 20247,207,227,067,067,0697.000
15 feb 20246,967,316,877,207,20189.700
14 feb 20247,037,076,876,906,9097.000
13 feb 20247,097,096,936,976,97145.100
12 feb 20247,047,187,047,117,11105.900
09 feb 20247,007,136,877,047,04323.500
08 feb 20247,287,297,097,107,10176.300
07 feb 20247,117,377,107,327,32129.000
06 feb 20247,087,317,057,097,09172.100
05 feb 20247,397,397,107,207,20203.900
02 feb 20247,347,397,087,217,21257.600
01 feb 20247,587,687,327,377,37222.700
31 ene 20247,767,847,617,647,64127.400
30 ene 20247,607,887,607,807,80151.900
29 ene 20247,977,987,437,537,53299.000
26 ene 20247,507,967,507,957,95365.200
25 ene 20247,507,647,287,507,50284.300
24 ene 20247,327,417,307,407,40107.300
23 ene 20247,317,397,217,327,32111.600
22 ene 20247,097,447,097,277,27216.500
19 ene 20247,177,197,007,097,09119.700
18 ene 20247,397,447,047,177,17182.100
17 ene 20247,087,517,087,347,34258.100
16 ene 20247,067,247,067,147,14185.400
12 ene 20247,017,156,977,067,06130.700
11 ene 20247,077,256,836,976,97140.300
10 ene 20247,067,226,947,007,00108.900
09 ene 20247,077,106,857,057,05193.600
08 ene 20247,507,536,957,107,10459.700
05 ene 20247,207,547,197,477,47465.300
04 ene 20247,007,337,007,157,15336.500
03 ene 20246,997,186,896,926,92230.000
02 ene 20246,607,146,586,996,99451.700
29 dic 20236,466,546,426,466,46101.600
28 dic 20236,616,636,396,446,44218.100
27 dic 20236,806,806,636,666,66129.000
26 dic 20236,956,956,776,806,80130.800
22 dic 20236,906,956,786,876,87140.900
21 dic 20237,027,086,796,856,85184.900
20 dic 20236,957,096,857,027,02191.700
19 dic 20236,806,956,806,956,95248.900
18 dic 20236,636,896,606,806,80442.600
15 dic 20236,486,806,306,506,50449.500
14 dic 20236,306,306,096,106,10287.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...