NAT - Nordic American Tankers Limited

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 20233,59003,70003,58003,69003,69002.715.800
01 jun 20233,56003,72003,54003,55003,55002.496.900
31 may 20233,59003,60003,47003,51003,51003.120.000
30 may 20233,80003,80003,58003,62003,62002.796.600
26 may 20233,77003,83003,73003,81003,81002.445.300
25 may 20233,86003,86003,69003,70003,70002.116.700
24 may 20233,85003,86003,76003,84003,84003.646.100
23 may 20234,05004,15003,81003,83003,83005.846.300
22 may 20233,93004,16003,81004,01004,01007.332.700
19 may 20233,66003,79003,62003,70003,70002.754.800
18 may 20233,62003,64003,50003,60003,60002.517.100
17 may 20233,62003,66003,59003,65003,65001.575.200
16 may 20233,58003,69003,57003,61003,61001.634.400
15 may 20233,61003,66003,54003,56003,56001.724.700
12 may 20233,64003,75003,54003,56003,56001.615.500
11 may 20233,50003,70003,50003,64003,64002.929.300
10 may 20233,48003,57003,44003,53003,53001.560.600
09 may 20233,41003,49003,35003,48003,48001.276.600
08 may 20233,45003,49003,34003,43003,43001.789.300
05 may 20233,39003,56003,37003,47003,47002.687.500
04 may 20233,32003,38003,26003,34003,34001.731.900
03 may 20233,42003,43003,30003,35003,35001.801.700
02 may 20233,46003,48003,33003,40003,40001.958.900
01 may 20233,53003,54003,42003,47003,47001.922.900
28 abr 20233,50003,59003,48003,53003,53001.635.800
27 abr 20233,52003,58003,47003,50003,50001.901.200
26 abr 20233,62003,66003,49003,51003,51002.199.100
25 abr 20233,74003,74003,61003,63003,63002.151.800
24 abr 20233,60003,89003,59003,77003,77003.451.400
21 abr 20233,63003,64003,54003,58003,58001.831.400
20 abr 20233,71003,78003,61003,65003,65002.166.900
19 abr 20233,87003,87003,69003,77003,77001.776.400
18 abr 20233,85003,94003,76003,92003,92002.958.900
17 abr 20233,60003,85003,60003,84003,84003.520.800
14 abr 20233,59003,62003,50003,57003,57001.773.500
13 abr 20233,51003,68003,51003,57003,57002.405.500
12 abr 20233,50003,54003,45003,48003,48001.535.700
11 abr 20233,48003,54003,45003,48003,48001.754.800
10 abr 20233,45003,53003,42003,49003,49001.912.900
06 abr 20233,55003,59003,41003,41003,41002.269.500
05 abr 20233,48003,60003,40003,55003,55003.327.600
04 abr 20233,53003,54003,40003,50003,50003.784.100
03 abr 20233,88003,89003,42003,48003,48008.816.400
31 mar 20233,96004,00003,90003,96003,96002.772.400
30 mar 20233,97004,01003,84003,94003,94002.193.700
29 mar 20233,92004,11003,90003,97003,97003.059.500
28 mar 20234,00004,04003,90003,90003,90002.565.200
27 mar 20234,05004,09003,92004,00004,00002.694.500
24 mar 20234,00004,09003,92004,04004,04001.693.300
23 mar 20234,12004,23004,00004,03004,03002.358.600
22 mar 20234,20004,26004,05004,10004,10003.333.600
21 mar 20234,00004,30003,97004,18004,18004.185.100
20 mar 20233,69003,95003,67003,88003,88003.064.400
17 mar 20233,74003,85003,64003,68003,68006.076.400
16 mar 20233,88003,88003,66003,70003,70004.122.300
15 mar 20234,00004,01003,78003,87003,87004.069.100
14 mar 20234,00004,17003,94004,09004,09003.771.800
13 mar 20233,98004,04003,85003,94003,94005.253.800
13 mar 20230.15 Dividendo
10 mar 20234,32004,41004,19004,22004,07004.804.100
09 mar 20234,52004,61004,29004,30004,14723.951.400
08 mar 20234,43004,65004,43004,50004,34004.686.400
07 mar 20234,36004,45004,24004,41004,25323.691.700
06 mar 20234,50004,51004,27004,39004,23403.684.600
03 mar 20234,52004,58004,41004,54004,37862.993.700
02 mar 20234,39004,55004,38004,50004,34004.963.800
01 mar 20234,48004,54004,38004,43004,27257.499.600
28 feb 20234,44004,48004,22004,43004,27257.205.200
27 feb 20233,86004,32003,86004,25004,098910.929.900
24 feb 20233,85003,92003,78003,80003,66495.514.200
23 feb 20233,67003,90003,67003,84003,70354.505.500
22 feb 20233,66003,67003,56003,63003,50102.584.100
21 feb 20233,67003,79003,63003,68003,54923.505.600
17 feb 20233,81003,87003,65003,68003,54923.996.600
16 feb 20233,71003,82003,65003,77003,63603.547.900
15 feb 20233,59003,76003,52003,75003,61673.831.100
14 feb 20233,50003,65003,40003,63003,50103.720.400
13 feb 20233,31003,58003,31003,53003,40454.538.800
10 feb 20233,34003,41003,27003,33003,21162.010.500
09 feb 20233,33003,45003,30003,35003,23094.531.100
08 feb 20233,32003,33003,21003,29003,17312.637.600
07 feb 20233,25003,34003,22003,30003,18272.599.100
06 feb 20233,10003,31003,10003,26003,14413.920.900
03 feb 20233,05003,21003,05003,09002,98022.768.700
02 feb 20233,10003,10002,97003,07002,96093.122.200
01 feb 20233,05003,13003,04003,10002,98982.909.600
31 ene 20232,97003,09002,96003,04002,93192.399.000
30 ene 20232,98003,06002,97002,99002,88371.520.900
27 ene 20232,89003,00002,89002,99002,88371.844.200
26 ene 20232,91002,93002,84002,89002,78731.983.500
25 ene 20232,96002,97002,86002,91002,80662.365.700
24 ene 20232,98003,01002,94002,96002,85482.077.000
23 ene 20232,99003,03002,94002,96002,85482.210.800
20 ene 20233,09003,10002,98003,01002,90303.367.400
19 ene 20233,16003,16003,03003,05002,94163.438.000
18 ene 20233,22003,31003,13003,15003,03802.840.700
17 ene 20233,15003,27003,14003,22003,10552.719.900
13 ene 20233,04003,15003,00003,14003,02842.293.000
12 ene 20232,97003,05002,95003,02002,91271.817.700
11 ene 20233,05003,10002,93002,96002,85482.211.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...