Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,50 +34,30 (+1,67%) Bitcoin EUR
35.614,68 +952,76 (+2,75%)
Nordic American Tankers Limited (NAT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 3,9200 | 4,1100 | 3,9200 | 4,0600 | 4,0600 | 3.870.476 |
| 30 nov 2023 | 3,9900 | 4,0100 | 3,8600 | 3,8800 | 3,8800 | 6.590.600 |
| 29 nov 2023 | 4,3000 | 4,3100 | 3,8600 | 3,9200 | 3,9200 | 11.437.100 |
| 28 nov 2023 | 4,4000 | 4,4300 | 4,2800 | 4,2800 | 4,2800 | 3.900.600 |
| 27 nov 2023 | 4,4400 | 4,4700 | 4,3700 | 4,3900 | 4,3900 | 2.007.700 |
| 24 nov 2023 | 4,4400 | 4,5000 | 4,4200 | 4,4400 | 4,4400 | 1.349.800 |
| 22 nov 2023 | 4,3600 | 4,4400 | 4,3400 | 4,4200 | 4,4200 | 1.848.300 |
| 21 nov 2023 | 4,3600 | 4,4200 | 4,3100 | 4,3600 | 4,3600 | 2.216.200 |
| 20 nov 2023 | 4,4300 | 4,4700 | 4,3700 | 4,3800 | 4,3800 | 2.571.000 |
| 17 nov 2023 | 4,3500 | 4,4500 | 4,3500 | 4,3800 | 4,3800 | 1.906.600 |
| 16 nov 2023 | 4,3800 | 4,4100 | 4,2900 | 4,3300 | 4,3300 | 2.661.400 |
| 15 nov 2023 | 4,4900 | 4,5000 | 4,3800 | 4,4000 | 4,4000 | 2.286.100 |
| 14 nov 2023 | 4,6400 | 4,6500 | 4,3300 | 4,4900 | 4,4900 | 5.674.300 |
| 13 nov 2023 | 4,6000 | 4,6300 | 4,5600 | 4,6100 | 4,6100 | 1.626.600 |
| 10 nov 2023 | 4,5700 | 4,6300 | 4,5600 | 4,5800 | 4,5800 | 1.552.400 |
| 09 nov 2023 | 4,5500 | 4,6400 | 4,5500 | 4,5700 | 4,5700 | 3.044.200 |
| 08 nov 2023 | 4,6300 | 4,6300 | 4,5100 | 4,5400 | 4,5400 | 3.660.000 |
| 07 nov 2023 | 4,6700 | 4,7100 | 4,5700 | 4,6300 | 4,6300 | 3.969.000 |
| 06 nov 2023 | 4,6900 | 4,7800 | 4,6200 | 4,6700 | 4,6700 | 2.703.600 |
| 03 nov 2023 | 4,6300 | 4,7100 | 4,5300 | 4,6700 | 4,6700 | 4.082.700 |
| 02 nov 2023 | 4,7200 | 4,7300 | 4,5700 | 4,6400 | 4,6400 | 3.163.300 |
| 01 nov 2023 | 4,6100 | 4,7500 | 4,6100 | 4,7000 | 4,7000 | 2.870.300 |
| 31 oct 2023 | 4,5700 | 4,7100 | 4,5700 | 4,5900 | 4,5900 | 3.206.100 |
| 30 oct 2023 | 4,8000 | 4,8300 | 4,5200 | 4,5800 | 4,5800 | 4.481.300 |
| 27 oct 2023 | 4,7500 | 4,7800 | 4,6800 | 4,7700 | 4,7700 | 4.126.400 |
| 26 oct 2023 | 4,5800 | 4,7500 | 4,5200 | 4,7100 | 4,7100 | 6.631.800 |
| 25 oct 2023 | 4,3000 | 4,5800 | 4,3000 | 4,5700 | 4,5700 | 6.811.600 |
| 24 oct 2023 | 4,1800 | 4,3200 | 4,1800 | 4,2800 | 4,2800 | 2.911.200 |
| 23 oct 2023 | 4,1000 | 4,2100 | 4,0700 | 4,1500 | 4,1500 | 2.060.500 |
| 20 oct 2023 | 4,1300 | 4,1700 | 4,1000 | 4,1200 | 4,1200 | 2.046.100 |
| 19 oct 2023 | 4,1700 | 4,1800 | 4,0800 | 4,1400 | 4,1400 | 2.251.700 |
| 18 oct 2023 | 4,1900 | 4,2100 | 4,1400 | 4,2000 | 4,2000 | 1.780.000 |
| 17 oct 2023 | 4,2000 | 4,2500 | 4,1600 | 4,1900 | 4,1900 | 2.173.700 |
| 16 oct 2023 | 4,1800 | 4,2100 | 4,1100 | 4,2000 | 4,2000 | 2.024.900 |
| 13 oct 2023 | 4,1300 | 4,2000 | 4,1300 | 4,1700 | 4,1700 | 3.336.000 |
| 12 oct 2023 | 4,0800 | 4,1500 | 4,0800 | 4,1100 | 4,1100 | 2.135.100 |
| 11 oct 2023 | 4,0600 | 4,0900 | 4,0000 | 4,0800 | 4,0800 | 2.499.100 |
| 10 oct 2023 | 4,1000 | 4,1500 | 4,0400 | 4,0600 | 4,0600 | 2.109.900 |
| 09 oct 2023 | 4,1000 | 4,1800 | 4,0700 | 4,1000 | 4,1000 | 2.210.300 |
| 06 oct 2023 | 3,9600 | 4,0800 | 3,9500 | 4,0500 | 4,0500 | 2.267.900 |
| 05 oct 2023 | 3,8800 | 4,0100 | 3,8700 | 4,0000 | 4,0000 | 2.749.300 |
| 04 oct 2023 | 3,8800 | 3,8900 | 3,7900 | 3,8500 | 3,8500 | 2.260.200 |
| 03 oct 2023 | 3,9300 | 3,9700 | 3,8400 | 3,9100 | 3,9100 | 2.362.700 |
| 02 oct 2023 | 4,1100 | 4,1700 | 3,9400 | 3,9400 | 3,9400 | 3.343.400 |
| 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 |
| 13 sept 2023 | 0.13 Dividendo | |||||
| 12 sept 2023 | 3,8600 | 3,8900 | 3,8100 | 3,8200 | 3,6900 | 2.709.100 |
| 11 sept 2023 | 3,9200 | 3,9500 | 3,8000 | 3,8400 | 3,7093 | 2.840.900 |
| 08 sept 2023 | 3,7600 | 3,9300 | 3,7600 | 3,9200 | 3,7866 | 2.060.400 |
| 07 sept 2023 | 3,8000 | 3,8100 | 3,7300 | 3,7400 | 3,6127 | 3.044.100 |
| 06 sept 2023 | 3,8300 | 3,8800 | 3,7900 | 3,8200 | 3,6900 | 2.732.200 |
| 05 sept 2023 | 3,9200 | 3,9300 | 3,7700 | 3,8100 | 3,6803 | 4.236.300 |
| 01 sept 2023 | 3,9700 | 3,9900 | 3,9000 | 3,9200 | 3,7866 | 3.040.700 |
| 31 ago 2023 | 4,0400 | 4,0400 | 3,8900 | 3,9100 | 3,7769 | 4.684.900 |
| 30 ago 2023 | 4,1200 | 4,1500 | 4,0000 | 4,0100 | 3,8735 | 3.725.500 |
| 29 ago 2023 | 4,0300 | 4,1800 | 3,9700 | 4,1200 | 3,9798 | 3.683.300 |
| 28 ago 2023 | 4,1400 | 4,3200 | 3,9200 | 3,9700 | 3,8349 | 6.558.900 |
| 25 ago 2023 | 4,2100 | 4,2200 | 4,0600 | 4,1000 | 3,9605 | 3.127.600 |
| 24 ago 2023 | 4,2300 | 4,3000 | 4,2000 | 4,2000 | 4,0571 | 1.815.100 |
| 23 ago 2023 | 4,1500 | 4,2200 | 4,1000 | 4,2200 | 4,0764 | 1.776.300 |
| 22 ago 2023 | 4,1800 | 4,2300 | 4,1300 | 4,1900 | 4,0474 | 1.502.200 |
| 21 ago 2023 | 4,1800 | 4,2100 | 4,1300 | 4,1600 | 4,0184 | 1.933.700 |
| 18 ago 2023 | 4,1000 | 4,1900 | 4,0800 | 4,1800 | 4,0377 | 1.746.500 |
| 17 ago 2023 | 4,1300 | 4,1900 | 4,0900 | 4,1400 | 3,9991 | 2.374.000 |
| 16 ago 2023 | 4,1200 | 4,2400 | 4,1200 | 4,1300 | 3,9895 | 2.164.000 |
| 15 ago 2023 | 4,1000 | 4,1400 | 4,0800 | 4,1200 | 3,9798 | 1.850.800 |
| 14 ago 2023 | 4,1000 | 4,1300 | 4,0100 | 4,1300 | 3,9895 | 2.923.400 |
| 11 ago 2023 | 4,4000 | 4,4000 | 4,1100 | 4,1300 | 3,9895 | 3.525.100 |
| 10 ago 2023 | 4,4400 | 4,4800 | 4,3800 | 4,4200 | 4,2696 | 2.380.000 |
| 09 ago 2023 | 4,3200 | 4,4800 | 4,3000 | 4,4300 | 4,2792 | 2.715.600 |
| 08 ago 2023 | 4,2800 | 4,3200 | 4,2100 | 4,3000 | 4,1537 | 2.009.300 |
| 07 ago 2023 | 4,3800 | 4,3800 | 4,2600 | 4,3400 | 4,1923 | 2.169.500 |
| 04 ago 2023 | 4,3900 | 4,4300 | 4,2900 | 4,3300 | 4,1826 | 2.315.700 |
| 03 ago 2023 | 4,3500 | 4,4300 | 4,3000 | 4,4100 | 4,2599 | 2.274.700 |
| 02 ago 2023 | 4,3000 | 4,3400 | 4,2400 | 4,3200 | 4,1730 | 1.909.900 |
| 01 ago 2023 | 4,3800 | 4,3800 | 4,3000 | 4,3600 | 4,2116 | 2.182.400 |
| 31 jul 2023 | 4,3200 | 4,4000 | 4,3000 | 4,3900 | 4,2406 | 3.852.800 |
| 28 jul 2023 | 4,1000 | 4,2700 | 4,0900 | 4,2500 | 4,1054 | 2.724.700 |
| 27 jul 2023 | 4,0900 | 4,1500 | 4,0800 | 4,1000 | 3,9605 | 2.131.000 |
| 26 jul 2023 | 4,0400 | 4,1100 | 4,0300 | 4,0800 | 3,9412 | 1.614.100 |
| 25 jul 2023 | 4,0000 | 4,1800 | 4,0000 | 4,0500 | 3,9122 | 3.656.300 |
| 24 jul 2023 | 3,9500 | 4,1000 | 3,9200 | 4,0000 | 3,8639 | 4.652.000 |
| 21 jul 2023 | 3,7900 | 3,8800 | 3,7100 | 3,8500 | 3,7190 | 3.069.600 |
| 20 jul 2023 | 3,8000 | 3,8100 | 3,7300 | 3,7800 | 3,6514 | 1.355.800 |
| 19 jul 2023 | 3,7700 | 3,8100 | 3,7500 | 3,7700 | 3,6417 | 1.844.700 |
| 18 jul 2023 | 3,7300 | 3,7900 | 3,7100 | 3,7600 | 3,6320 | 2.479.400 |
| 17 jul 2023 | 3,6500 | 3,7500 | 3,6300 | 3,7400 | 3,6127 | 1.872.100 |
| 14 jul 2023 | 3,7900 | 3,7900 | 3,6400 | 3,6600 | 3,5354 | 2.635.900 |
| *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.