Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.622,19 +934,61 (+1,52%)
Nordic American Tankers Limited (NAT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3,7400 | 3,7400 | 3,6100 | 3,6400 | 3,6400 | 4.898.600 |
| 25 jul 2024 | 3,7500 | 3,7700 | 3,7100 | 3,7300 | 3,7300 | 1.777.900 |
| 24 jul 2024 | 3,8700 | 3,8700 | 3,7400 | 3,7400 | 3,7400 | 1.742.200 |
| 23 jul 2024 | 3,8800 | 3,9000 | 3,8300 | 3,8700 | 3,8700 | 2.074.200 |
| 22 jul 2024 | 3,7500 | 3,9100 | 3,7400 | 3,8900 | 3,8900 | 4.226.700 |
| 19 jul 2024 | 3,7100 | 3,7500 | 3,7100 | 3,7400 | 3,7400 | 1.331.500 |
| 18 jul 2024 | 3,7600 | 3,7700 | 3,6800 | 3,6900 | 3,6900 | 3.305.700 |
| 17 jul 2024 | 3,8000 | 3,8200 | 3,7100 | 3,7200 | 3,7200 | 3.678.700 |
| 16 jul 2024 | 3,7800 | 3,8100 | 3,7700 | 3,7900 | 3,7900 | 1.552.000 |
| 15 jul 2024 | 3,7900 | 3,8300 | 3,7700 | 3,7800 | 3,7800 | 2.335.500 |
| 12 jul 2024 | 3,8200 | 3,8300 | 3,7300 | 3,7400 | 3,7400 | 2.870.400 |
| 11 jul 2024 | 3,7700 | 3,7900 | 3,7300 | 3,7800 | 3,7800 | 2.328.000 |
| 10 jul 2024 | 3,7300 | 3,7800 | 3,7200 | 3,7400 | 3,7400 | 2.098.600 |
| 09 jul 2024 | 3,7700 | 3,7900 | 3,7000 | 3,7200 | 3,7200 | 2.591.400 |
| 08 jul 2024 | 3,8500 | 3,8600 | 3,7700 | 3,7700 | 3,7700 | 2.457.000 |
| 05 jul 2024 | 3,9500 | 3,9500 | 3,8500 | 3,8500 | 3,8500 | 2.318.200 |
| 03 jul 2024 | 3,9700 | 4,0000 | 3,9500 | 3,9700 | 3,9700 | 989.000 |
| 02 jul 2024 | 3,9800 | 4,0100 | 3,9300 | 3,9800 | 3,9800 | 1.398.600 |
| 01 jul 2024 | 3,9800 | 3,9900 | 3,9200 | 3,9800 | 3,9800 | 1.636.400 |
| 28 jun 2024 | 4,0400 | 4,0700 | 3,9500 | 3,9800 | 3,9800 | 3.307.200 |
| 28 jun 2024 | 0.12 Dividendo | |||||
| 27 jun 2024 | 4,1800 | 4,2300 | 4,0900 | 4,1300 | 4,0100 | 2.692.700 |
| 26 jun 2024 | 4,1400 | 4,1800 | 4,1000 | 4,1800 | 4,0585 | 2.330.200 |
| 25 jun 2024 | 4,1000 | 4,1500 | 4,1000 | 4,1300 | 4,0100 | 1.843.800 |
| 24 jun 2024 | 4,0900 | 4,1200 | 4,0700 | 4,1000 | 3,9809 | 1.240.400 |
| 21 jun 2024 | 4,0300 | 4,1200 | 4,0000 | 4,0600 | 3,9420 | 4.570.200 |
| 20 jun 2024 | 3,9500 | 4,0600 | 3,9400 | 3,9900 | 3,8741 | 2.026.400 |
| 18 jun 2024 | 3,8800 | 3,9600 | 3,8800 | 3,9400 | 3,8255 | 1.566.200 |
| 17 jun 2024 | 3,9000 | 3,9200 | 3,8600 | 3,8700 | 3,7576 | 2.568.500 |
| 14 jun 2024 | 3,9300 | 3,9400 | 3,8700 | 3,8900 | 3,7770 | 2.201.900 |
| 13 jun 2024 | 4,0100 | 4,0300 | 3,9300 | 3,9600 | 3,8449 | 2.123.100 |
| 12 jun 2024 | 4,0200 | 4,0600 | 3,9800 | 4,0100 | 3,8935 | 1.628.300 |
| 11 jun 2024 | 3,9600 | 3,9900 | 3,9200 | 3,9800 | 3,8644 | 1.598.100 |
| 10 jun 2024 | 4,0300 | 4,0600 | 4,0200 | 4,0300 | 3,9129 | 980.800 |
| 07 jun 2024 | 4,1000 | 4,1100 | 4,0200 | 4,0400 | 3,9226 | 1.325.400 |
| 06 jun 2024 | 4,1100 | 4,1400 | 4,0400 | 4,1000 | 3,9809 | 1.756.500 |
| 05 jun 2024 | 4,0300 | 4,1100 | 4,0100 | 4,1100 | 3,9906 | 2.191.400 |
| 04 jun 2024 | 4,0700 | 4,0900 | 3,9700 | 4,0100 | 3,8935 | 2.661.800 |
| 03 jun 2024 | 4,1400 | 4,1600 | 4,0800 | 4,1100 | 3,9906 | 1.521.100 |
| 31 may 2024 | 4,1300 | 4,1700 | 4,1100 | 4,1400 | 4,0197 | 1.692.900 |
| 30 may 2024 | 3,9300 | 4,1400 | 3,9300 | 4,1400 | 4,0197 | 4.888.800 |
| 29 may 2024 | 4,0500 | 4,1500 | 3,8300 | 3,8600 | 3,7478 | 8.528.500 |
| 28 may 2024 | 4,3100 | 4,3500 | 4,2000 | 4,2300 | 4,1071 | 2.330.900 |
| 24 may 2024 | 4,1900 | 4,2900 | 4,1900 | 4,2800 | 4,1556 | 1.708.800 |
| 23 may 2024 | 4,2600 | 4,3500 | 4,1400 | 4,2000 | 4,0780 | 3.279.200 |
| 22 may 2024 | 4,3100 | 4,3600 | 4,0900 | 4,2800 | 4,1556 | 3.901.900 |
| 21 may 2024 | 4,3100 | 4,4000 | 4,3100 | 4,3400 | 4,2139 | 1.518.000 |
| 20 may 2024 | 4,2800 | 4,3800 | 4,2700 | 4,3000 | 4,1751 | 2.322.000 |
| 17 may 2024 | 4,2600 | 4,2800 | 4,1700 | 4,2600 | 4,1362 | 2.027.800 |
| 16 may 2024 | 4,2300 | 4,2800 | 4,2100 | 4,2500 | 4,1265 | 2.046.200 |
| 15 may 2024 | 4,2300 | 4,2500 | 4,1600 | 4,2300 | 4,1071 | 1.907.700 |
| 14 may 2024 | 4,1500 | 4,2500 | 4,1200 | 4,2400 | 4,1168 | 2.283.900 |
| 13 may 2024 | 4,1400 | 4,1900 | 4,1200 | 4,1600 | 4,0391 | 1.618.300 |
| 10 may 2024 | 4,1600 | 4,2000 | 4,1300 | 4,1400 | 4,0197 | 2.396.900 |
| 09 may 2024 | 4,0500 | 4,1600 | 4,0300 | 4,1500 | 4,0294 | 2.798.800 |
| 08 may 2024 | 3,9500 | 4,0600 | 3,9500 | 4,0500 | 3,9323 | 2.388.500 |
| 07 may 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9400 | 3,8255 | 1.523.000 |
| 06 may 2024 | 3,9700 | 4,0300 | 3,9700 | 4,0000 | 3,8838 | 2.207.100 |
| 03 may 2024 | 3,9700 | 3,9800 | 3,9400 | 3,9700 | 3,8546 | 1.073.400 |
| 02 may 2024 | 3,8700 | 3,9700 | 3,8700 | 3,9600 | 3,8449 | 2.537.100 |
| 01 may 2024 | 3,9000 | 3,9200 | 3,8500 | 3,8800 | 3,7673 | 1.829.900 |
| 30 abr 2024 | 3,9500 | 3,9600 | 3,8600 | 3,9000 | 3,7867 | 1.491.200 |
| 29 abr 2024 | 3,9500 | 3,9800 | 3,9100 | 3,9300 | 3,8158 | 1.587.500 |
| 26 abr 2024 | 3,8800 | 3,9800 | 3,8500 | 3,9700 | 3,8546 | 3.300.800 |
| 25 abr 2024 | 3,7600 | 3,8800 | 3,7400 | 3,8600 | 3,7478 | 1.892.200 |
| 24 abr 2024 | 3,7800 | 3,7900 | 3,7300 | 3,7900 | 3,6799 | 1.504.600 |
| 23 abr 2024 | 3,7600 | 3,8000 | 3,7200 | 3,7800 | 3,6702 | 2.000.300 |
| 22 abr 2024 | 3,8000 | 3,8100 | 3,7200 | 3,7600 | 3,6508 | 2.790.600 |
| 19 abr 2024 | 3,7600 | 3,8500 | 3,7400 | 3,8000 | 3,6896 | 2.016.600 |
| 18 abr 2024 | 3,8600 | 3,8600 | 3,7600 | 3,7700 | 3,6605 | 3.014.400 |
| 17 abr 2024 | 3,8600 | 3,9100 | 3,8400 | 3,8500 | 3,7381 | 1.879.500 |
| 16 abr 2024 | 3,8300 | 3,8400 | 3,7800 | 3,8300 | 3,7187 | 3.960.100 |
| 15 abr 2024 | 3,9000 | 3,9300 | 3,8200 | 3,8300 | 3,7187 | 2.367.100 |
| 12 abr 2024 | 3,9800 | 4,0000 | 3,8700 | 3,8800 | 3,7673 | 2.680.500 |
| 11 abr 2024 | 3,9500 | 4,0100 | 3,9300 | 3,9800 | 3,8644 | 2.937.400 |
| 10 abr 2024 | 3,9000 | 3,9300 | 3,8600 | 3,9000 | 3,7867 | 2.463.700 |
| 09 abr 2024 | 3,9600 | 3,9600 | 3,8500 | 3,8800 | 3,7673 | 2.718.800 |
| 08 abr 2024 | 4,0200 | 4,0200 | 3,9300 | 3,9300 | 3,8158 | 1.620.600 |
| 05 abr 2024 | 4,0100 | 4,0400 | 3,9800 | 4,0100 | 3,8935 | 1.441.500 |
| 04 abr 2024 | 4,0400 | 4,0500 | 3,9900 | 4,0100 | 3,8935 | 2.686.200 |
| 03 abr 2024 | 3,9700 | 4,0400 | 3,9700 | 4,0300 | 3,9129 | 1.777.100 |
| 02 abr 2024 | 4,0100 | 4,0200 | 3,9600 | 3,9800 | 3,8644 | 1.580.600 |
| 01 abr 2024 | 3,9300 | 4,0400 | 3,9200 | 4,0200 | 3,9032 | 2.829.300 |
| 28 mar 2024 | 3,9000 | 3,9600 | 3,9000 | 3,9200 | 3,8061 | 1.801.200 |
| 27 mar 2024 | 3,8700 | 3,9100 | 3,8500 | 3,9100 | 3,7964 | 1.627.600 |
| 26 mar 2024 | 3,9300 | 3,9300 | 3,8500 | 3,8600 | 3,7478 | 2.658.700 |
| 25 mar 2024 | 3,9300 | 3,9700 | 3,9000 | 3,9100 | 3,7964 | 1.916.000 |
| 22 mar 2024 | 4,0100 | 4,0100 | 3,9300 | 3,9300 | 3,8158 | 1.587.800 |
| 21 mar 2024 | 3,8500 | 4,0100 | 3,8500 | 4,0000 | 3,8838 | 3.788.200 |
| 20 mar 2024 | 3,8600 | 3,8700 | 3,7700 | 3,8500 | 3,7381 | 3.265.500 |
| 19 mar 2024 | 3,9500 | 3,9800 | 3,8600 | 3,8800 | 3,7673 | 4.975.700 |
| 19 mar 2024 | 0.12 Dividendo | |||||
| 18 mar 2024 | 4,0600 | 4,0700 | 4,0000 | 4,0300 | 3,7964 | 4.351.700 |
| 15 mar 2024 | 4,0400 | 4,1000 | 4,0400 | 4,0600 | 3,8247 | 4.027.600 |
| 14 mar 2024 | 4,0400 | 4,0700 | 4,0000 | 4,0600 | 3,8247 | 2.270.300 |
| 13 mar 2024 | 4,0500 | 4,0900 | 4,0200 | 4,0200 | 3,7870 | 2.452.400 |
| 12 mar 2024 | 4,0300 | 4,0800 | 3,9900 | 4,0400 | 3,8058 | 2.688.000 |
| 11 mar 2024 | 4,0400 | 4,0700 | 4,0100 | 4,0300 | 3,7964 | 1.903.400 |
| 08 mar 2024 | 4,0800 | 4,1000 | 4,0100 | 4,0400 | 3,8058 | 4.243.500 |
| 07 mar 2024 | 4,0600 | 4,0900 | 4,0400 | 4,0800 | 3,8435 | 3.816.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.