Mercados españoles abiertos en 8 hrs 1 min

Nordic American Tankers Limited (NAT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,8800-0,1000 (-2,51%)
Al cierre: 04:00PM EDT
3,9200 +0,04 (+1,03%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20243,98004,00003,87003,88003,88002.680.500
11 abr 20243,95004,01003,93003,98003,98002.937.400
10 abr 20243,90003,93003,86003,90003,90002.463.700
09 abr 20243,96003,96003,85003,88003,88002.718.800
08 abr 20244,02004,02003,93003,93003,93001.620.600
05 abr 20244,01004,04003,98004,01004,01001.441.500
04 abr 20244,04004,05003,99004,01004,01002.686.200
03 abr 20243,97004,04003,97004,03004,03001.777.100
02 abr 20244,01004,02003,96003,98003,98001.580.600
01 abr 20243,93004,04003,92004,02004,02002.829.300
28 mar 20243,90003,96003,90003,92003,92001.801.200
27 mar 20243,87003,91003,85003,91003,91001.627.600
26 mar 20243,93003,93003,85003,86003,86002.658.700
25 mar 20243,93003,97003,90003,91003,91001.916.000
22 mar 20244,01004,01003,93003,93003,93001.587.800
21 mar 20243,85004,01003,85004,00004,00003.788.200
20 mar 20243,86003,87003,77003,85003,85003.265.500
19 mar 20243,95003,98003,86003,88003,88004.975.700
19 mar 20240.12 Dividendo
18 mar 20244,06004,07004,00004,03003,91004.351.700
15 mar 20244,04004,10004,04004,06003,93914.027.600
14 mar 20244,04004,07004,00004,06003,93912.270.300
13 mar 20244,05004,09004,02004,02003,90032.452.400
12 mar 20244,03004,08003,99004,04003,91972.688.000
11 mar 20244,04004,07004,01004,03003,91001.903.400
08 mar 20244,08004,10004,01004,04003,91974.243.500
07 mar 20244,06004,09004,04004,08003,95853.816.800
06 mar 20244,05004,11004,03004,05003,92943.093.100
05 mar 20244,03004,14004,01004,02003,90032.993.400
04 mar 20244,24004,25004,02004,03003,91004.363.100
01 mar 20244,07004,24004,07004,16004,03614.599.800
29 feb 20244,11004,17004,00004,07003,94884.358.300
28 feb 20244,08004,23004,05004,14004,01674.169.700
27 feb 20244,05004,11004,00004,08003,95852.954.100
26 feb 20244,02004,12003,97004,08003,95852.958.200
23 feb 20244,09004,09003,97004,02003,90033.314.800
22 feb 20244,18004,18004,04004,11003,98762.878.900
21 feb 20244,20004,35004,14004,16004,03614.648.700
20 feb 20244,25004,27004,19004,19004,06522.368.800
16 feb 20244,30004,37004,26004,27004,14292.898.500
15 feb 20244,16004,29004,13004,28004,15262.523.900
14 feb 20244,24004,26004,14004,16004,03612.322.800
13 feb 20244,25004,28004,17004,18004,05551.875.700
12 feb 20244,20004,31004,18004,26004,13322.057.700
09 feb 20244,19004,21004,15004,20004,07491.418.700
08 feb 20244,16004,20004,13004,19004,06521.639.100
07 feb 20244,14004,20004,07004,18004,05551.967.700
06 feb 20244,13004,24004,11004,12003,99732.391.200
05 feb 20244,19004,21004,03004,11003,98763.661.900
02 feb 20244,31004,33004,18004,22004,09433.457.100
01 feb 20244,46004,55004,21004,28004,15265.297.000
31 ene 20244,41004,55004,35004,45004,31755.000.300
30 ene 20244,40004,45004,38004,41004,27872.916.100
29 ene 20244,50004,51004,41004,43004,29811.796.900
26 ene 20244,39004,49004,38004,49004,35633.468.600
25 ene 20244,42004,45004,33004,38004,24962.107.000
24 ene 20244,32004,44004,32004,42004,28842.947.100
23 ene 20244,30004,31004,23004,27004,14292.157.100
22 ene 20244,42004,42004,31004,31004,18172.491.000
19 ene 20244,48004,50004,36004,44004,30782.920.300
18 ene 20244,50004,53004,40004,45004,31753.435.300
17 ene 20244,41004,51004,41004,49004,35632.829.000
16 ene 20244,51004,59004,44004,47004,33693.549.500
12 ene 20244,51004,64004,45004,46004,32724.219.700
11 ene 20244,38004,39004,31004,35004,22052.392.400
10 ene 20244,44004,45004,38004,40004,26902.064.400
09 ene 20244,46004,50004,39004,45004,31751.712.300
08 ene 20244,49004,51004,38004,47004,33693.455.000
05 ene 20244,40004,64004,39004,56004,42426.485.100
04 ene 20244,53004,59004,41004,41004,27873.108.400
03 ene 20244,32004,49004,28004,46004,32725.125.900
02 ene 20244,27004,32004,25004,29004,16232.240.900
29 dic 20234,23004,26004,17004,20004,07492.679.400
28 dic 20234,34004,34004,21004,23004,10403.519.200
27 dic 20234,31004,39004,27004,35004,22053.272.500
26 dic 20234,49004,54004,24004,36004,23024.671.600
22 dic 20234,43004,55004,41004,54004,40485.661.200
21 dic 20234,35004,39004,32004,36004,23024.175.700
20 dic 20234,36004,40004,25004,31004,18173.958.200
19 dic 20234,16004,32004,08004,30004,17204.427.900
19 dic 20230.06 Dividendo
18 dic 20234,34004,42004,16004,20004,01676.679.200
15 dic 20233,86004,27003,85004,13003,94989.227.500
14 dic 20233,87003,88003,81003,82003,65332.746.500
13 dic 20233,79003,85003,76003,83003,66293.144.200
12 dic 20233,83003,86003,78003,79003,62462.459.100
11 dic 20233,88003,88003,79003,84003,67242.367.500
08 dic 20233,91003,93003,86003,87003,70112.299.200
07 dic 20233,93003,94003,84003,92003,74893.517.300
06 dic 20233,91004,02003,90003,91003,73942.989.900
05 dic 20233,97003,98003,90003,91003,73942.211.700
04 dic 20234,07004,09003,96003,99003,81592.824.900
01 dic 20233,92004,11003,92004,06003,88283.895.900
30 nov 20233,99004,01003,86003,88003,71076.590.600
29 nov 20234,30004,31003,86003,92003,748911.437.100
28 nov 20234,40004,43004,28004,28004,09323.900.600
27 nov 20234,44004,47004,37004,39004,19842.007.700
24 nov 20234,44004,50004,42004,44004,24631.349.800
22 nov 20234,36004,44004,34004,42004,22711.848.300
21 nov 20234,36004,42004,31004,36004,16972.216.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...