Mercados españoles cerrados

International Seaways, Inc. (INSW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,19+0,22 (+0,37%)
Al cierre: 01:00PM EDT
60,15 -0,04 (-0,07%)
Después del cierre: 04:38PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202460,1560,7059,8860,1960,19202.900
02 jul 202459,1860,3458,8659,9759,97421.400
01 jul 202459,1459,6357,8759,2059,20518.200
28 jun 202459,7859,8858,4659,1359,131.174.000
27 jun 202460,3160,9958,6459,3159,311.093.900
26 jun 202460,4360,5359,6359,9959,99442.500
25 jun 202460,7260,9259,9060,3160,31385.200
24 jun 202460,0060,6659,8060,2260,22409.400
21 jun 202458,9360,5058,7059,9159,91812.200
20 jun 202457,3959,3856,9258,6958,69708.700
18 jun 202455,2956,4754,9056,4556,45465.100
17 jun 202454,9155,3954,4555,0555,05639.000
14 jun 202456,4656,5354,8354,8954,89780.100
13 jun 202458,5558,7556,7557,1757,17515.200
12 jun 202459,3059,4057,5758,9058,90613.400
12 jun 20241.75 Dividendo
11 jun 202460,7760,9459,6960,6758,92652.600
10 jun 202461,6862,3161,3861,9960,20462.700
07 jun 202462,4562,5461,6061,6659,88376.200
06 jun 202462,9063,1961,9562,5360,73348.800
05 jun 202462,4063,5062,4063,1561,33396.900
04 jun 202463,0863,4662,0762,2460,44464.000
03 jun 202465,0765,2963,3163,6861,84368.700
31 may 202464,9764,9764,0364,4262,56486.100
30 may 202463,4865,3263,4864,9763,10334.400
29 may 202464,0064,1063,2363,3961,56316.300
28 may 202465,6865,9464,0664,1962,34477.100
24 may 202464,6065,3264,4965,1363,25357.200
23 may 202464,2164,7763,8064,1262,27411.000
22 may 202464,5064,9163,5864,0062,15505.100
21 may 202464,1065,1164,1064,9263,05532.200
20 may 202463,3764,3663,2664,0362,18434.400
17 may 202463,6163,6762,5163,3161,48305.700
16 may 202462,7263,8062,3463,5061,67468.900
15 may 202462,2662,9561,9562,7360,92749.800
14 may 202461,4762,7161,0362,7060,89729.000
13 may 202461,9062,1761,1561,6859,90615.600
10 may 202462,9262,9261,4061,4259,65621.800
09 may 202461,8162,6260,6161,9060,111.156.600
08 may 202458,3561,5558,2661,2959,521.679.000
07 may 202456,6557,1556,2156,6555,02619.100
06 may 202456,4857,0756,2256,3354,71620.700
03 may 202455,7556,7755,4656,1754,55589.200
02 may 202454,9856,1754,8455,7454,13727.200
01 may 202455,1555,6054,4254,6453,06762.000
30 abr 202455,7556,1454,8055,2953,70660.900
29 abr 202455,2455,6754,8155,5453,94590.900
26 abr 202454,6455,2353,8055,1353,54443.300
25 abr 202453,3854,6452,8654,5853,01463.000
24 abr 202453,7854,0453,2253,5852,03622.500
23 abr 202453,5154,4853,2953,9152,35484.800
22 abr 202453,1253,9352,4053,6052,05802.000
19 abr 202451,7353,1751,7253,0351,50508.200
18 abr 202452,6452,9951,3351,6150,12385.700
17 abr 202452,5853,4052,4152,7151,19403.800
16 abr 202452,1252,5351,4352,4650,95341.500
15 abr 202452,4553,2152,1552,4350,92292.000
12 abr 202453,5653,6051,9452,1650,66404.900
11 abr 202452,8653,7852,8653,0551,52367.500
10 abr 202451,4652,8351,4052,4150,90423.300
09 abr 202453,2053,4151,1251,3349,85670.200
08 abr 202453,7153,7152,6452,8651,34413.700
05 abr 202454,3454,7253,4453,7652,21420.300
04 abr 202455,1155,2053,9154,1152,55415.900
03 abr 202453,8255,5953,8255,1153,52535.600
02 abr 202454,2054,4053,6053,8452,29392.100
01 abr 202453,3954,6753,3954,2052,64532.700
28 mar 202452,5553,3852,3053,2051,67494.200
27 mar 202452,4653,0152,0052,4950,98530.000
26 mar 202452,9053,2052,3352,4050,89395.700
25 mar 202453,2053,8852,8052,8851,35412.500
22 mar 202453,2753,3452,7852,7951,27279.800
21 mar 202452,7053,4852,4053,2651,72503.900
20 mar 202451,8152,7051,0852,7051,18415.400
19 mar 202452,4253,0352,0652,5651,04435.500
18 mar 202452,0552,5351,4752,3150,80464.300
15 mar 202452,6053,3451,8752,1050,60679.100
14 mar 202451,3452,7350,9452,5751,05519.000
13 mar 202451,2452,0551,0551,5850,09500.100
13 mar 20241.32 Dividendo
12 mar 202451,8652,2951,7551,9549,17611.100
11 mar 202452,6553,0051,5551,7248,95487.600
08 mar 202453,1553,6752,7953,1250,28440.600
07 mar 202452,9353,4152,5553,0350,191.191.200
06 mar 202453,2253,4452,5452,9750,14564.000
05 mar 202452,2453,6652,2452,7949,96627.200
04 mar 202454,3154,6951,8751,8849,10587.700
01 mar 202453,0954,9553,0953,9951,10942.900
29 feb 202451,6853,1251,6852,9350,10795.000
28 feb 202451,6752,9051,6752,2649,46411.700
27 feb 202452,2252,3551,6051,7448,97285.200
26 feb 202451,3052,4651,2252,2249,43343.800
23 feb 202451,1851,6650,2351,4548,70378.900
22 feb 202450,9751,6750,0851,6348,87721.800
21 feb 202451,2752,5850,7451,3648,61634.400
20 feb 202452,5252,5250,8851,1348,39515.200
16 feb 202453,7954,1852,9452,9650,13442.100
15 feb 202452,3853,7751,8753,3650,501.018.600
14 feb 202452,9953,2651,7152,5249,71573.100
13 feb 202452,6152,6551,6352,3549,55454.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...