Mercados españoles abiertos en 8 hrs 26 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0566 -0,0001 (-0,0106%) Petróleo Brent
95,33 +0,02 (+0,02%) BTC-EUR
26.462,57 +865,31 (+3,38%)
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:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 4,0500 | 4,1200 | 4,0300 | 4,1200 | 4,1200 | 4.956.300 |
| 28 sept 2023 | 4,0100 | 4,0600 | 3,9600 | 4,0500 | 4,0500 | 1.879.800 |
| 27 sept 2023 | 4,0400 | 4,0900 | 3,9900 | 4,0200 | 4,0200 | 1.701.300 |
| 26 sept 2023 | 3,9500 | 4,0500 | 3,9300 | 4,0000 | 4,0000 | 2.822.000 |
| 25 sept 2023 | 3,9000 | 3,9900 | 3,9000 | 3,9800 | 3,9800 | 1.834.300 |
| 22 sept 2023 | 3,8600 | 3,9900 | 3,8600 | 3,9500 | 3,9500 | 2.706.400 |
| 21 sept 2023 | 3,8800 | 3,9400 | 3,8000 | 3,8600 | 3,8600 | 2.217.000 |
| 20 sept 2023 | 3,9600 | 3,9800 | 3,8800 | 3,8800 | 3,8800 | 1.575.600 |
| 19 sept 2023 | 3,9900 | 4,0400 | 3,9200 | 3,9300 | 3,9300 | 3.026.600 |
| 18 sept 2023 | 3,8100 | 3,9900 | 3,7900 | 3,9400 | 3,9400 | 4.354.800 |
| 15 sept 2023 | 3,7600 | 3,8200 | 3,7300 | 3,7800 | 3,7800 | 3.345.500 |
| 14 sept 2023 | 3,7300 | 3,8600 | 3,7300 | 3,7800 | 3,7800 | 2.867.700 |
| 13 sept 2023 | 3,7500 | 3,8200 | 3,6900 | 3,7000 | 3,7000 | 2.716.400 |
| 12 sept 2023 | 3,8600 | 3,8900 | 3,8100 | 3,8200 | 3,8200 | 2.709.100 |
| 11 sept 2023 | 3,9200 | 3,9500 | 3,8000 | 3,8400 | 3,8400 | 2.840.900 |
| 08 sept 2023 | 3,7600 | 3,9300 | 3,7600 | 3,9200 | 3,9200 | 2.060.400 |
| 07 sept 2023 | 3,8000 | 3,8100 | 3,7300 | 3,7400 | 3,7400 | 3.044.100 |
| 06 sept 2023 | 3,8300 | 3,8800 | 3,7900 | 3,8200 | 3,8200 | 2.732.200 |
| 05 sept 2023 | 3,9200 | 3,9300 | 3,7700 | 3,8100 | 3,8100 | 4.236.300 |
| 01 sept 2023 | 3,9700 | 3,9900 | 3,9000 | 3,9200 | 3,9200 | 3.040.700 |
| 31 ago 2023 | 4,0400 | 4,0400 | 3,8900 | 3,9100 | 3,9100 | 4.684.900 |
| 30 ago 2023 | 4,1200 | 4,1500 | 4,0000 | 4,0100 | 4,0100 | 3.725.500 |
| 29 ago 2023 | 4,0300 | 4,1800 | 3,9700 | 4,1200 | 4,1200 | 3.683.300 |
| 28 ago 2023 | 4,1400 | 4,3200 | 3,9200 | 3,9700 | 3,9700 | 6.558.900 |
| 25 ago 2023 | 4,2100 | 4,2200 | 4,0600 | 4,1000 | 4,1000 | 3.127.600 |
| 24 ago 2023 | 4,2300 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 1.815.100 |
| 23 ago 2023 | 4,1500 | 4,2200 | 4,1000 | 4,2200 | 4,2200 | 1.776.300 |
| 22 ago 2023 | 4,1800 | 4,2300 | 4,1300 | 4,1900 | 4,1900 | 1.502.200 |
| 21 ago 2023 | 4,1800 | 4,2100 | 4,1300 | 4,1600 | 4,1600 | 1.933.700 |
| 18 ago 2023 | 4,1000 | 4,1900 | 4,0800 | 4,1800 | 4,1800 | 1.746.500 |
| 17 ago 2023 | 4,1300 | 4,1900 | 4,0900 | 4,1400 | 4,1400 | 2.374.000 |
| 16 ago 2023 | 4,1200 | 4,2400 | 4,1200 | 4,1300 | 4,1300 | 2.164.000 |
| 15 ago 2023 | 4,1000 | 4,1400 | 4,0800 | 4,1200 | 4,1200 | 1.850.800 |
| 14 ago 2023 | 4,1000 | 4,1300 | 4,0100 | 4,1300 | 4,1300 | 2.923.400 |
| 11 ago 2023 | 4,4000 | 4,4000 | 4,1100 | 4,1300 | 4,1300 | 3.525.100 |
| 10 ago 2023 | 4,4400 | 4,4800 | 4,3800 | 4,4200 | 4,4200 | 2.380.000 |
| 09 ago 2023 | 4,3200 | 4,4800 | 4,3000 | 4,4300 | 4,4300 | 2.715.600 |
| 08 ago 2023 | 4,2800 | 4,3200 | 4,2100 | 4,3000 | 4,3000 | 2.009.300 |
| 07 ago 2023 | 4,3800 | 4,3800 | 4,2600 | 4,3400 | 4,3400 | 2.169.500 |
| 04 ago 2023 | 4,3900 | 4,4300 | 4,2900 | 4,3300 | 4,3300 | 2.315.700 |
| 03 ago 2023 | 4,3500 | 4,4300 | 4,3000 | 4,4100 | 4,4100 | 2.274.700 |
| 02 ago 2023 | 4,3000 | 4,3400 | 4,2400 | 4,3200 | 4,3200 | 1.909.900 |
| 01 ago 2023 | 4,3800 | 4,3800 | 4,3000 | 4,3600 | 4,3600 | 2.182.400 |
| 31 jul 2023 | 4,3200 | 4,4000 | 4,3000 | 4,3900 | 4,3900 | 3.852.800 |
| 28 jul 2023 | 4,1000 | 4,2700 | 4,0900 | 4,2500 | 4,2500 | 2.724.700 |
| 27 jul 2023 | 4,0900 | 4,1500 | 4,0800 | 4,1000 | 4,1000 | 2.131.000 |
| 26 jul 2023 | 4,0400 | 4,1100 | 4,0300 | 4,0800 | 4,0800 | 1.614.100 |
| 25 jul 2023 | 4,0000 | 4,1800 | 4,0000 | 4,0500 | 4,0500 | 3.656.300 |
| 24 jul 2023 | 3,9500 | 4,1000 | 3,9200 | 4,0000 | 4,0000 | 4.652.000 |
| 21 jul 2023 | 3,7900 | 3,8800 | 3,7100 | 3,8500 | 3,8500 | 3.069.600 |
| 20 jul 2023 | 3,8000 | 3,8100 | 3,7300 | 3,7800 | 3,7800 | 1.355.800 |
| 19 jul 2023 | 3,7700 | 3,8100 | 3,7500 | 3,7700 | 3,7700 | 1.844.700 |
| 18 jul 2023 | 3,7300 | 3,7900 | 3,7100 | 3,7600 | 3,7600 | 2.479.400 |
| 17 jul 2023 | 3,6500 | 3,7500 | 3,6300 | 3,7400 | 3,7400 | 1.872.100 |
| 14 jul 2023 | 3,7900 | 3,7900 | 3,6400 | 3,6600 | 3,6600 | 2.635.900 |
| 13 jul 2023 | 3,8000 | 3,8400 | 3,7600 | 3,7900 | 3,7900 | 1.754.700 |
| 12 jul 2023 | 3,7500 | 3,8300 | 3,7400 | 3,7600 | 3,7600 | 2.145.100 |
| 11 jul 2023 | 3,7200 | 3,7500 | 3,6900 | 3,7400 | 3,7400 | 1.089.200 |
| 10 jul 2023 | 3,7400 | 3,7900 | 3,6900 | 3,6900 | 3,6900 | 1.245.600 |
| 07 jul 2023 | 3,6500 | 3,7900 | 3,6500 | 3,7300 | 3,7300 | 2.275.900 |
| 06 jul 2023 | 3,7100 | 3,7500 | 3,5800 | 3,6300 | 3,6300 | 2.558.300 |
| 05 jul 2023 | 3,6700 | 3,8300 | 3,6300 | 3,7400 | 3,7400 | 3.749.600 |
| 03 jul 2023 | 3,6900 | 3,7700 | 3,6500 | 3,6700 | 3,6700 | 1.386.000 |
| 30 jun 2023 | 3,6000 | 3,7000 | 3,6000 | 3,6700 | 3,6700 | 2.006.800 |
| 29 jun 2023 | 3,5200 | 3,6200 | 3,4900 | 3,5800 | 3,5800 | 2.126.200 |
| 28 jun 2023 | 3,5000 | 3,5400 | 3,4500 | 3,4900 | 3,4900 | 2.463.500 |
| 27 jun 2023 | 3,5500 | 3,5500 | 3,5000 | 3,5100 | 3,5100 | 1.290.300 |
| 26 jun 2023 | 3,6600 | 3,6700 | 3,5200 | 3,5300 | 3,5300 | 1.955.900 |
| 23 jun 2023 | 3,6800 | 3,7100 | 3,6300 | 3,6800 | 3,6800 | 4.618.200 |
| 22 jun 2023 | 3,7300 | 3,7500 | 3,6500 | 3,7400 | 3,7400 | 2.066.400 |
| 21 jun 2023 | 3,7300 | 3,7700 | 3,6600 | 3,7600 | 3,7600 | 2.571.400 |
| 20 jun 2023 | 3,7700 | 3,7700 | 3,6700 | 3,7300 | 3,7300 | 2.012.300 |
| 16 jun 2023 | 3,8100 | 3,8100 | 3,6900 | 3,7900 | 3,7900 | 2.687.600 |
| 15 jun 2023 | 3,7000 | 3,8000 | 3,6700 | 3,7800 | 3,7800 | 3.359.200 |
| 14 jun 2023 | 3,5700 | 3,7400 | 3,5600 | 3,7100 | 3,7100 | 2.828.400 |
| 13 jun 2023 | 3,7100 | 3,7700 | 3,6400 | 3,6700 | 3,6700 | 2.918.900 |
| 12 jun 2023 | 3,7400 | 3,7500 | 3,6300 | 3,6600 | 3,6600 | 3.002.100 |
| 09 jun 2023 | 3,6500 | 3,7700 | 3,6100 | 3,7200 | 3,7200 | 2.532.100 |
| 08 jun 2023 | 3,6800 | 3,7400 | 3,6100 | 3,6400 | 3,6400 | 2.568.800 |
| 07 jun 2023 | 3,6300 | 3,7000 | 3,6000 | 3,6700 | 3,6700 | 2.525.400 |
| 06 jun 2023 | 3,5400 | 3,6400 | 3,4400 | 3,5900 | 3,5900 | 2.953.400 |
| 05 jun 2023 | 3,6300 | 3,6500 | 3,5200 | 3,5300 | 3,5300 | 1.895.200 |
| 02 jun 2023 | 3,5900 | 3,7000 | 3,5800 | 3,6900 | 3,6900 | 2.715.800 |
| 01 jun 2023 | 3,5600 | 3,7200 | 3,5400 | 3,5500 | 3,5500 | 2.496.900 |
| 31 may 2023 | 3,5900 | 3,6000 | 3,4700 | 3,5100 | 3,5100 | 3.120.000 |
| 30 may 2023 | 3,8000 | 3,8000 | 3,5800 | 3,6200 | 3,6200 | 2.796.600 |
| 26 may 2023 | 3,7700 | 3,8300 | 3,7300 | 3,8100 | 3,8100 | 2.445.300 |
| 25 may 2023 | 3,8600 | 3,8600 | 3,6900 | 3,7000 | 3,7000 | 2.116.700 |
| 24 may 2023 | 3,8500 | 3,8600 | 3,7600 | 3,8400 | 3,8400 | 3.646.100 |
| 23 may 2023 | 4,0500 | 4,1500 | 3,8100 | 3,8300 | 3,8300 | 5.846.300 |
| 22 may 2023 | 3,9300 | 4,1600 | 3,8100 | 4,0100 | 4,0100 | 7.332.700 |
| 19 may 2023 | 3,6600 | 3,7900 | 3,6200 | 3,7000 | 3,7000 | 2.754.800 |
| 18 may 2023 | 3,6200 | 3,6400 | 3,5000 | 3,6000 | 3,6000 | 2.517.100 |
| 17 may 2023 | 3,6200 | 3,6600 | 3,5900 | 3,6500 | 3,6500 | 1.575.200 |
| 16 may 2023 | 3,5800 | 3,6900 | 3,5700 | 3,6100 | 3,6100 | 1.634.400 |
| 15 may 2023 | 3,6100 | 3,6600 | 3,5400 | 3,5600 | 3,5600 | 1.724.700 |
| 12 may 2023 | 3,6400 | 3,7500 | 3,5400 | 3,5600 | 3,5600 | 1.615.500 |
| 11 may 2023 | 3,5000 | 3,7000 | 3,5000 | 3,6400 | 3,6400 | 2.929.300 |
| 10 may 2023 | 3,4800 | 3,5700 | 3,4400 | 3,5300 | 3,5300 | 1.560.600 |
| 09 may 2023 | 3,4100 | 3,4900 | 3,3500 | 3,4800 | 3,4800 | 1.276.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
