Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0701 -0,0032 (-0,30%) Petróleo Brent
89,52 +0,51 (+0,57%) Oro
2.350,00 +7,50 (+0,32%) Bitcoin EUR
59.878,84 -617,07 (-1,02%)
Nordic American Tankers Limited (NAT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:15PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,8800 | 3,9800 | 3,8500 | 3,9706 | 3,9706 | 1.582.017 |
| 25 abr 2024 | 3,7600 | 3,8800 | 3,7400 | 3,8600 | 3,8600 | 1.892.200 |
| 24 abr 2024 | 3,7800 | 3,7900 | 3,7300 | 3,7900 | 3,7900 | 1.504.600 |
| 23 abr 2024 | 3,7600 | 3,8000 | 3,7200 | 3,7800 | 3,7800 | 2.000.300 |
| 22 abr 2024 | 3,8000 | 3,8100 | 3,7200 | 3,7600 | 3,7600 | 2.790.600 |
| 19 abr 2024 | 3,7600 | 3,8500 | 3,7400 | 3,8000 | 3,8000 | 2.016.600 |
| 18 abr 2024 | 3,8600 | 3,8600 | 3,7600 | 3,7700 | 3,7700 | 3.014.400 |
| 17 abr 2024 | 3,8600 | 3,9100 | 3,8400 | 3,8500 | 3,8500 | 1.879.500 |
| 16 abr 2024 | 3,8300 | 3,8400 | 3,7800 | 3,8300 | 3,8300 | 3.960.100 |
| 15 abr 2024 | 3,9000 | 3,9300 | 3,8200 | 3,8300 | 3,8300 | 2.367.100 |
| 12 abr 2024 | 3,9800 | 4,0000 | 3,8700 | 3,8800 | 3,8800 | 2.680.500 |
| 11 abr 2024 | 3,9500 | 4,0100 | 3,9300 | 3,9800 | 3,9800 | 2.937.400 |
| 10 abr 2024 | 3,9000 | 3,9300 | 3,8600 | 3,9000 | 3,9000 | 2.463.700 |
| 09 abr 2024 | 3,9600 | 3,9600 | 3,8500 | 3,8800 | 3,8800 | 2.718.800 |
| 08 abr 2024 | 4,0200 | 4,0200 | 3,9300 | 3,9300 | 3,9300 | 1.620.600 |
| 05 abr 2024 | 4,0100 | 4,0400 | 3,9800 | 4,0100 | 4,0100 | 1.441.500 |
| 04 abr 2024 | 4,0400 | 4,0500 | 3,9900 | 4,0100 | 4,0100 | 2.686.200 |
| 03 abr 2024 | 3,9700 | 4,0400 | 3,9700 | 4,0300 | 4,0300 | 1.777.100 |
| 02 abr 2024 | 4,0100 | 4,0200 | 3,9600 | 3,9800 | 3,9800 | 1.580.600 |
| 01 abr 2024 | 3,9300 | 4,0400 | 3,9200 | 4,0200 | 4,0200 | 2.829.300 |
| 28 mar 2024 | 3,9000 | 3,9600 | 3,9000 | 3,9200 | 3,9200 | 1.801.200 |
| 27 mar 2024 | 3,8700 | 3,9100 | 3,8500 | 3,9100 | 3,9100 | 1.627.600 |
| 26 mar 2024 | 3,9300 | 3,9300 | 3,8500 | 3,8600 | 3,8600 | 2.658.700 |
| 25 mar 2024 | 3,9300 | 3,9700 | 3,9000 | 3,9100 | 3,9100 | 1.916.000 |
| 22 mar 2024 | 4,0100 | 4,0100 | 3,9300 | 3,9300 | 3,9300 | 1.587.800 |
| 21 mar 2024 | 3,8500 | 4,0100 | 3,8500 | 4,0000 | 4,0000 | 3.788.200 |
| 20 mar 2024 | 3,8600 | 3,8700 | 3,7700 | 3,8500 | 3,8500 | 3.265.500 |
| 19 mar 2024 | 3,9500 | 3,9800 | 3,8600 | 3,8800 | 3,8800 | 4.975.700 |
| 19 mar 2024 | 0.12 Dividendo | |||||
| 18 mar 2024 | 4,0600 | 4,0700 | 4,0000 | 4,0300 | 3,9100 | 4.351.700 |
| 15 mar 2024 | 4,0400 | 4,1000 | 4,0400 | 4,0600 | 3,9391 | 4.027.600 |
| 14 mar 2024 | 4,0400 | 4,0700 | 4,0000 | 4,0600 | 3,9391 | 2.270.300 |
| 13 mar 2024 | 4,0500 | 4,0900 | 4,0200 | 4,0200 | 3,9003 | 2.452.400 |
| 12 mar 2024 | 4,0300 | 4,0800 | 3,9900 | 4,0400 | 3,9197 | 2.688.000 |
| 11 mar 2024 | 4,0400 | 4,0700 | 4,0100 | 4,0300 | 3,9100 | 1.903.400 |
| 08 mar 2024 | 4,0800 | 4,1000 | 4,0100 | 4,0400 | 3,9197 | 4.243.500 |
| 07 mar 2024 | 4,0600 | 4,0900 | 4,0400 | 4,0800 | 3,9585 | 3.816.800 |
| 06 mar 2024 | 4,0500 | 4,1100 | 4,0300 | 4,0500 | 3,9294 | 3.093.100 |
| 05 mar 2024 | 4,0300 | 4,1400 | 4,0100 | 4,0200 | 3,9003 | 2.993.400 |
| 04 mar 2024 | 4,2400 | 4,2500 | 4,0200 | 4,0300 | 3,9100 | 4.363.100 |
| 01 mar 2024 | 4,0700 | 4,2400 | 4,0700 | 4,1600 | 4,0361 | 4.599.800 |
| 29 feb 2024 | 4,1100 | 4,1700 | 4,0000 | 4,0700 | 3,9488 | 4.358.300 |
| 28 feb 2024 | 4,0800 | 4,2300 | 4,0500 | 4,1400 | 4,0167 | 4.169.700 |
| 27 feb 2024 | 4,0500 | 4,1100 | 4,0000 | 4,0800 | 3,9585 | 2.954.100 |
| 26 feb 2024 | 4,0200 | 4,1200 | 3,9700 | 4,0800 | 3,9585 | 2.958.200 |
| 23 feb 2024 | 4,0900 | 4,0900 | 3,9700 | 4,0200 | 3,9003 | 3.314.800 |
| 22 feb 2024 | 4,1800 | 4,1800 | 4,0400 | 4,1100 | 3,9876 | 2.878.900 |
| 21 feb 2024 | 4,2000 | 4,3500 | 4,1400 | 4,1600 | 4,0361 | 4.648.700 |
| 20 feb 2024 | 4,2500 | 4,2700 | 4,1900 | 4,1900 | 4,0652 | 2.368.800 |
| 16 feb 2024 | 4,3000 | 4,3700 | 4,2600 | 4,2700 | 4,1429 | 2.898.500 |
| 15 feb 2024 | 4,1600 | 4,2900 | 4,1300 | 4,2800 | 4,1526 | 2.523.900 |
| 14 feb 2024 | 4,2400 | 4,2600 | 4,1400 | 4,1600 | 4,0361 | 2.322.800 |
| 13 feb 2024 | 4,2500 | 4,2800 | 4,1700 | 4,1800 | 4,0555 | 1.875.700 |
| 12 feb 2024 | 4,2000 | 4,3100 | 4,1800 | 4,2600 | 4,1332 | 2.057.700 |
| 09 feb 2024 | 4,1900 | 4,2100 | 4,1500 | 4,2000 | 4,0749 | 1.418.700 |
| 08 feb 2024 | 4,1600 | 4,2000 | 4,1300 | 4,1900 | 4,0652 | 1.639.100 |
| 07 feb 2024 | 4,1400 | 4,2000 | 4,0700 | 4,1800 | 4,0555 | 1.967.700 |
| 06 feb 2024 | 4,1300 | 4,2400 | 4,1100 | 4,1200 | 3,9973 | 2.391.200 |
| 05 feb 2024 | 4,1900 | 4,2100 | 4,0300 | 4,1100 | 3,9876 | 3.661.900 |
| 02 feb 2024 | 4,3100 | 4,3300 | 4,1800 | 4,2200 | 4,0943 | 3.457.100 |
| 01 feb 2024 | 4,4600 | 4,5500 | 4,2100 | 4,2800 | 4,1526 | 5.297.000 |
| 31 ene 2024 | 4,4100 | 4,5500 | 4,3500 | 4,4500 | 4,3175 | 5.000.300 |
| 30 ene 2024 | 4,4000 | 4,4500 | 4,3800 | 4,4100 | 4,2787 | 2.916.100 |
| 29 ene 2024 | 4,5000 | 4,5100 | 4,4100 | 4,4300 | 4,2981 | 1.796.900 |
| 26 ene 2024 | 4,3900 | 4,4900 | 4,3800 | 4,4900 | 4,3563 | 3.468.600 |
| 25 ene 2024 | 4,4200 | 4,4500 | 4,3300 | 4,3800 | 4,2496 | 2.107.000 |
| 24 ene 2024 | 4,3200 | 4,4400 | 4,3200 | 4,4200 | 4,2884 | 2.947.100 |
| 23 ene 2024 | 4,3000 | 4,3100 | 4,2300 | 4,2700 | 4,1429 | 2.157.100 |
| 22 ene 2024 | 4,4200 | 4,4200 | 4,3100 | 4,3100 | 4,1817 | 2.491.000 |
| 19 ene 2024 | 4,4800 | 4,5000 | 4,3600 | 4,4400 | 4,3078 | 2.920.300 |
| 18 ene 2024 | 4,5000 | 4,5300 | 4,4000 | 4,4500 | 4,3175 | 3.435.300 |
| 17 ene 2024 | 4,4100 | 4,5100 | 4,4100 | 4,4900 | 4,3563 | 2.829.000 |
| 16 ene 2024 | 4,5100 | 4,5900 | 4,4400 | 4,4700 | 4,3369 | 3.549.500 |
| 12 ene 2024 | 4,5100 | 4,6400 | 4,4500 | 4,4600 | 4,3272 | 4.219.700 |
| 11 ene 2024 | 4,3800 | 4,3900 | 4,3100 | 4,3500 | 4,2205 | 2.392.400 |
| 10 ene 2024 | 4,4400 | 4,4500 | 4,3800 | 4,4000 | 4,2690 | 2.064.400 |
| 09 ene 2024 | 4,4600 | 4,5000 | 4,3900 | 4,4500 | 4,3175 | 1.712.300 |
| 08 ene 2024 | 4,4900 | 4,5100 | 4,3800 | 4,4700 | 4,3369 | 3.455.000 |
| 05 ene 2024 | 4,4000 | 4,6400 | 4,3900 | 4,5600 | 4,4242 | 6.485.100 |
| 04 ene 2024 | 4,5300 | 4,5900 | 4,4100 | 4,4100 | 4,2787 | 3.108.400 |
| 03 ene 2024 | 4,3200 | 4,4900 | 4,2800 | 4,4600 | 4,3272 | 5.125.900 |
| 02 ene 2024 | 4,2700 | 4,3200 | 4,2500 | 4,2900 | 4,1623 | 2.240.900 |
| 29 dic 2023 | 4,2300 | 4,2600 | 4,1700 | 4,2000 | 4,0749 | 2.679.400 |
| 28 dic 2023 | 4,3400 | 4,3400 | 4,2100 | 4,2300 | 4,1040 | 3.519.200 |
| 27 dic 2023 | 4,3100 | 4,3900 | 4,2700 | 4,3500 | 4,2205 | 3.272.500 |
| 26 dic 2023 | 4,4900 | 4,5400 | 4,2400 | 4,3600 | 4,2302 | 4.671.600 |
| 22 dic 2023 | 4,4300 | 4,5500 | 4,4100 | 4,5400 | 4,4048 | 5.661.200 |
| 21 dic 2023 | 4,3500 | 4,3900 | 4,3200 | 4,3600 | 4,2302 | 4.175.700 |
| 20 dic 2023 | 4,3600 | 4,4000 | 4,2500 | 4,3100 | 4,1817 | 3.958.200 |
| 19 dic 2023 | 4,1600 | 4,3200 | 4,0800 | 4,3000 | 4,1720 | 4.427.900 |
| 19 dic 2023 | 0.06 Dividendo | |||||
| 18 dic 2023 | 4,3400 | 4,4200 | 4,1600 | 4,2000 | 4,0167 | 6.679.200 |
| 15 dic 2023 | 3,8600 | 4,2700 | 3,8500 | 4,1300 | 3,9498 | 9.227.500 |
| 14 dic 2023 | 3,8700 | 3,8800 | 3,8100 | 3,8200 | 3,6533 | 2.746.500 |
| 13 dic 2023 | 3,7900 | 3,8500 | 3,7600 | 3,8300 | 3,6629 | 3.144.200 |
| 12 dic 2023 | 3,8300 | 3,8600 | 3,7800 | 3,7900 | 3,6246 | 2.459.100 |
| 11 dic 2023 | 3,8800 | 3,8800 | 3,7900 | 3,8400 | 3,6724 | 2.367.500 |
| 08 dic 2023 | 3,9100 | 3,9300 | 3,8600 | 3,8700 | 3,7011 | 2.299.200 |
| 07 dic 2023 | 3,9300 | 3,9400 | 3,8400 | 3,9200 | 3,7489 | 3.517.300 |
| 06 dic 2023 | 3,9100 | 4,0200 | 3,9000 | 3,9100 | 3,7394 | 2.989.900 |
| *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.