Mercados españoles cerrados

Nordic American Tankers Limited (NAT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,0600+0,1800 (+4,64%)
Al cierre: 04:00PM EST
4,0600 0,00 (0,00%)
Después del cierre: 05:06PM EST
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20233,92004,11003,92004,06004,06003.870.476
30 nov 20233,99004,01003,86003,88003,88006.590.600
29 nov 20234,30004,31003,86003,92003,920011.437.100
28 nov 20234,40004,43004,28004,28004,28003.900.600
27 nov 20234,44004,47004,37004,39004,39002.007.700
24 nov 20234,44004,50004,42004,44004,44001.349.800
22 nov 20234,36004,44004,34004,42004,42001.848.300
21 nov 20234,36004,42004,31004,36004,36002.216.200
20 nov 20234,43004,47004,37004,38004,38002.571.000
17 nov 20234,35004,45004,35004,38004,38001.906.600
16 nov 20234,38004,41004,29004,33004,33002.661.400
15 nov 20234,49004,50004,38004,40004,40002.286.100
14 nov 20234,64004,65004,33004,49004,49005.674.300
13 nov 20234,60004,63004,56004,61004,61001.626.600
10 nov 20234,57004,63004,56004,58004,58001.552.400
09 nov 20234,55004,64004,55004,57004,57003.044.200
08 nov 20234,63004,63004,51004,54004,54003.660.000
07 nov 20234,67004,71004,57004,63004,63003.969.000
06 nov 20234,69004,78004,62004,67004,67002.703.600
03 nov 20234,63004,71004,53004,67004,67004.082.700
02 nov 20234,72004,73004,57004,64004,64003.163.300
01 nov 20234,61004,75004,61004,70004,70002.870.300
31 oct 20234,57004,71004,57004,59004,59003.206.100
30 oct 20234,80004,83004,52004,58004,58004.481.300
27 oct 20234,75004,78004,68004,77004,77004.126.400
26 oct 20234,58004,75004,52004,71004,71006.631.800
25 oct 20234,30004,58004,30004,57004,57006.811.600
24 oct 20234,18004,32004,18004,28004,28002.911.200
23 oct 20234,10004,21004,07004,15004,15002.060.500
20 oct 20234,13004,17004,10004,12004,12002.046.100
19 oct 20234,17004,18004,08004,14004,14002.251.700
18 oct 20234,19004,21004,14004,20004,20001.780.000
17 oct 20234,20004,25004,16004,19004,19002.173.700
16 oct 20234,18004,21004,11004,20004,20002.024.900
13 oct 20234,13004,20004,13004,17004,17003.336.000
12 oct 20234,08004,15004,08004,11004,11002.135.100
11 oct 20234,06004,09004,00004,08004,08002.499.100
10 oct 20234,10004,15004,04004,06004,06002.109.900
09 oct 20234,10004,18004,07004,10004,10002.210.300
06 oct 20233,96004,08003,95004,05004,05002.267.900
05 oct 20233,88004,01003,87004,00004,00002.749.300
04 oct 20233,88003,89003,79003,85003,85002.260.200
03 oct 20233,93003,97003,84003,91003,91002.362.700
02 oct 20234,11004,17003,94003,94003,94003.343.400
29 sept 20234,05004,12004,03004,12004,12004.956.300
28 sept 20234,01004,06003,96004,05004,05001.879.800
27 sept 20234,04004,09003,99004,02004,02001.701.300
26 sept 20233,95004,05003,93004,00004,00002.822.000
25 sept 20233,90003,99003,90003,98003,98001.834.300
22 sept 20233,86003,99003,86003,95003,95002.706.400
21 sept 20233,88003,94003,80003,86003,86002.217.000
20 sept 20233,96003,98003,88003,88003,88001.575.600
19 sept 20233,99004,04003,92003,93003,93003.026.600
18 sept 20233,81003,99003,79003,94003,94004.354.800
15 sept 20233,76003,82003,73003,78003,78003.345.500
14 sept 20233,73003,86003,73003,78003,78002.867.700
13 sept 20233,75003,82003,69003,70003,70002.716.400
13 sept 20230.13 Dividendo
12 sept 20233,86003,89003,81003,82003,69002.709.100
11 sept 20233,92003,95003,80003,84003,70932.840.900
08 sept 20233,76003,93003,76003,92003,78662.060.400
07 sept 20233,80003,81003,73003,74003,61273.044.100
06 sept 20233,83003,88003,79003,82003,69002.732.200
05 sept 20233,92003,93003,77003,81003,68034.236.300
01 sept 20233,97003,99003,90003,92003,78663.040.700
31 ago 20234,04004,04003,89003,91003,77694.684.900
30 ago 20234,12004,15004,00004,01003,87353.725.500
29 ago 20234,03004,18003,97004,12003,97983.683.300
28 ago 20234,14004,32003,92003,97003,83496.558.900
25 ago 20234,21004,22004,06004,10003,96053.127.600
24 ago 20234,23004,30004,20004,20004,05711.815.100
23 ago 20234,15004,22004,10004,22004,07641.776.300
22 ago 20234,18004,23004,13004,19004,04741.502.200
21 ago 20234,18004,21004,13004,16004,01841.933.700
18 ago 20234,10004,19004,08004,18004,03771.746.500
17 ago 20234,13004,19004,09004,14003,99912.374.000
16 ago 20234,12004,24004,12004,13003,98952.164.000
15 ago 20234,10004,14004,08004,12003,97981.850.800
14 ago 20234,10004,13004,01004,13003,98952.923.400
11 ago 20234,40004,40004,11004,13003,98953.525.100
10 ago 20234,44004,48004,38004,42004,26962.380.000
09 ago 20234,32004,48004,30004,43004,27922.715.600
08 ago 20234,28004,32004,21004,30004,15372.009.300
07 ago 20234,38004,38004,26004,34004,19232.169.500
04 ago 20234,39004,43004,29004,33004,18262.315.700
03 ago 20234,35004,43004,30004,41004,25992.274.700
02 ago 20234,30004,34004,24004,32004,17301.909.900
01 ago 20234,38004,38004,30004,36004,21162.182.400
31 jul 20234,32004,40004,30004,39004,24063.852.800
28 jul 20234,10004,27004,09004,25004,10542.724.700
27 jul 20234,09004,15004,08004,10003,96052.131.000
26 jul 20234,04004,11004,03004,08003,94121.614.100
25 jul 20234,00004,18004,00004,05003,91223.656.300
24 jul 20233,95004,10003,92004,00003,86394.652.000
21 jul 20233,79003,88003,71003,85003,71903.069.600
20 jul 20233,80003,81003,73003,78003,65141.355.800
19 jul 20233,77003,81003,75003,77003,64171.844.700
18 jul 20233,73003,79003,71003,76003,63202.479.400
17 jul 20233,65003,75003,63003,74003,61271.872.100
14 jul 20233,79003,79003,64003,66003,53542.635.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...