NAT - Nordic American Tankers Limited
NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08 may 2023 | 3,4500 | 3,4900 | 3,3400 | 3,4300 | 3,4300 | 1.789.300 |
| 05 may 2023 | 3,3900 | 3,5600 | 3,3700 | 3,4700 | 3,4700 | 2.687.500 |
| 04 may 2023 | 3,3200 | 3,3800 | 3,2600 | 3,3400 | 3,3400 | 1.731.900 |
| 03 may 2023 | 3,4200 | 3,4300 | 3,3000 | 3,3500 | 3,3500 | 1.801.700 |
| 02 may 2023 | 3,4600 | 3,4800 | 3,3300 | 3,4000 | 3,4000 | 1.958.900 |
| 01 may 2023 | 3,5300 | 3,5400 | 3,4200 | 3,4700 | 3,4700 | 1.922.900 |
| 28 abr 2023 | 3,5000 | 3,5900 | 3,4800 | 3,5300 | 3,5300 | 1.635.800 |
| 27 abr 2023 | 3,5200 | 3,5800 | 3,4700 | 3,5000 | 3,5000 | 1.901.200 |
| 26 abr 2023 | 3,6200 | 3,6600 | 3,4900 | 3,5100 | 3,5100 | 2.199.100 |
| 25 abr 2023 | 3,7400 | 3,7400 | 3,6100 | 3,6300 | 3,6300 | 2.151.800 |
| 24 abr 2023 | 3,6000 | 3,8900 | 3,5900 | 3,7700 | 3,7700 | 3.451.400 |
| 21 abr 2023 | 3,6300 | 3,6400 | 3,5400 | 3,5800 | 3,5800 | 1.831.400 |
| 20 abr 2023 | 3,7100 | 3,7800 | 3,6100 | 3,6500 | 3,6500 | 2.166.900 |
| 19 abr 2023 | 3,8700 | 3,8700 | 3,6900 | 3,7700 | 3,7700 | 1.776.400 |
| 18 abr 2023 | 3,8500 | 3,9400 | 3,7600 | 3,9200 | 3,9200 | 2.958.900 |
| 17 abr 2023 | 3,6000 | 3,8500 | 3,6000 | 3,8400 | 3,8400 | 3.520.800 |
| 14 abr 2023 | 3,5900 | 3,6200 | 3,5000 | 3,5700 | 3,5700 | 1.773.500 |
| 13 abr 2023 | 3,5100 | 3,6800 | 3,5100 | 3,5700 | 3,5700 | 2.405.500 |
| 12 abr 2023 | 3,5000 | 3,5400 | 3,4500 | 3,4800 | 3,4800 | 1.535.700 |
| 11 abr 2023 | 3,4800 | 3,5400 | 3,4500 | 3,4800 | 3,4800 | 1.754.800 |
| 10 abr 2023 | 3,4500 | 3,5300 | 3,4200 | 3,4900 | 3,4900 | 1.912.900 |
| 06 abr 2023 | 3,5500 | 3,5900 | 3,4100 | 3,4100 | 3,4100 | 2.269.500 |
| 05 abr 2023 | 3,4800 | 3,6000 | 3,4000 | 3,5500 | 3,5500 | 3.327.600 |
| 04 abr 2023 | 3,5300 | 3,5400 | 3,4000 | 3,5000 | 3,5000 | 3.784.100 |
| 03 abr 2023 | 3,8800 | 3,8900 | 3,4200 | 3,4800 | 3,4800 | 8.816.400 |
| 31 mar 2023 | 3,9600 | 4,0000 | 3,9000 | 3,9600 | 3,9600 | 2.772.400 |
| 30 mar 2023 | 3,9700 | 4,0100 | 3,8400 | 3,9400 | 3,9400 | 2.193.700 |
| 29 mar 2023 | 3,9200 | 4,1100 | 3,9000 | 3,9700 | 3,9700 | 3.059.500 |
| 28 mar 2023 | 4,0000 | 4,0400 | 3,9000 | 3,9000 | 3,9000 | 2.565.200 |
| 27 mar 2023 | 4,0500 | 4,0900 | 3,9200 | 4,0000 | 4,0000 | 2.694.500 |
| 24 mar 2023 | 4,0000 | 4,0900 | 3,9200 | 4,0400 | 4,0400 | 1.693.300 |
| 23 mar 2023 | 4,1200 | 4,2300 | 4,0000 | 4,0300 | 4,0300 | 2.358.600 |
| 22 mar 2023 | 4,2000 | 4,2600 | 4,0500 | 4,1000 | 4,1000 | 3.333.600 |
| 21 mar 2023 | 4,0000 | 4,3000 | 3,9700 | 4,1800 | 4,1800 | 4.185.100 |
| 20 mar 2023 | 3,6900 | 3,9500 | 3,6700 | 3,8800 | 3,8800 | 3.064.400 |
| 17 mar 2023 | 3,7400 | 3,8500 | 3,6400 | 3,6800 | 3,6800 | 6.076.400 |
| 16 mar 2023 | 3,8800 | 3,8800 | 3,6600 | 3,7000 | 3,7000 | 4.122.300 |
| 15 mar 2023 | 4,0000 | 4,0100 | 3,7800 | 3,8700 | 3,8700 | 4.069.100 |
| 14 mar 2023 | 4,0000 | 4,1700 | 3,9400 | 4,0900 | 4,0900 | 3.771.800 |
| 13 mar 2023 | 3,9800 | 4,0400 | 3,8500 | 3,9400 | 3,9400 | 5.253.800 |
| 13 mar 2023 | 0.15 Dividendo | |||||
| 10 mar 2023 | 4,3200 | 4,4100 | 4,1900 | 4,2200 | 4,0700 | 4.804.100 |
| 09 mar 2023 | 4,5200 | 4,6100 | 4,2900 | 4,3000 | 4,1472 | 3.951.400 |
| 08 mar 2023 | 4,4300 | 4,6500 | 4,4300 | 4,5000 | 4,3400 | 4.686.400 |
| 07 mar 2023 | 4,3600 | 4,4500 | 4,2400 | 4,4100 | 4,2532 | 3.691.700 |
| 06 mar 2023 | 4,5000 | 4,5100 | 4,2700 | 4,3900 | 4,2340 | 3.684.600 |
| 03 mar 2023 | 4,5200 | 4,5800 | 4,4100 | 4,5400 | 4,3786 | 2.993.700 |
| 02 mar 2023 | 4,3900 | 4,5500 | 4,3800 | 4,5000 | 4,3400 | 4.963.800 |
| 01 mar 2023 | 4,4800 | 4,5400 | 4,3800 | 4,4300 | 4,2725 | 7.499.600 |
| 28 feb 2023 | 4,4400 | 4,4800 | 4,2200 | 4,4300 | 4,2725 | 7.205.200 |
| 27 feb 2023 | 3,8600 | 4,3200 | 3,8600 | 4,2500 | 4,0989 | 10.929.900 |
| 24 feb 2023 | 3,8500 | 3,9200 | 3,7800 | 3,8000 | 3,6649 | 5.514.200 |
| 23 feb 2023 | 3,6700 | 3,9000 | 3,6700 | 3,8400 | 3,7035 | 4.505.500 |
| 22 feb 2023 | 3,6600 | 3,6700 | 3,5600 | 3,6300 | 3,5010 | 2.584.100 |
| 21 feb 2023 | 3,6700 | 3,7900 | 3,6300 | 3,6800 | 3,5492 | 3.505.600 |
| 17 feb 2023 | 3,8100 | 3,8700 | 3,6500 | 3,6800 | 3,5492 | 3.996.600 |
| 16 feb 2023 | 3,7100 | 3,8200 | 3,6500 | 3,7700 | 3,6360 | 3.547.900 |
| 15 feb 2023 | 3,5900 | 3,7600 | 3,5200 | 3,7500 | 3,6167 | 3.831.100 |
| 14 feb 2023 | 3,5000 | 3,6500 | 3,4000 | 3,6300 | 3,5010 | 3.720.400 |
| 13 feb 2023 | 3,3100 | 3,5800 | 3,3100 | 3,5300 | 3,4045 | 4.538.800 |
| 10 feb 2023 | 3,3400 | 3,4100 | 3,2700 | 3,3300 | 3,2116 | 2.010.500 |
| 09 feb 2023 | 3,3300 | 3,4500 | 3,3000 | 3,3500 | 3,2309 | 4.531.100 |
| 08 feb 2023 | 3,3200 | 3,3300 | 3,2100 | 3,2900 | 3,1731 | 2.637.600 |
| 07 feb 2023 | 3,2500 | 3,3400 | 3,2200 | 3,3000 | 3,1827 | 2.599.100 |
| 06 feb 2023 | 3,1000 | 3,3100 | 3,1000 | 3,2600 | 3,1441 | 3.920.900 |
| 03 feb 2023 | 3,0500 | 3,2100 | 3,0500 | 3,0900 | 2,9802 | 2.768.700 |
| 02 feb 2023 | 3,1000 | 3,1000 | 2,9700 | 3,0700 | 2,9609 | 3.122.200 |
| 01 feb 2023 | 3,0500 | 3,1300 | 3,0400 | 3,1000 | 2,9898 | 2.909.600 |
| 31 ene 2023 | 2,9700 | 3,0900 | 2,9600 | 3,0400 | 2,9319 | 2.399.000 |
| 30 ene 2023 | 2,9800 | 3,0600 | 2,9700 | 2,9900 | 2,8837 | 1.520.900 |
| 27 ene 2023 | 2,8900 | 3,0000 | 2,8900 | 2,9900 | 2,8837 | 1.844.200 |
| 26 ene 2023 | 2,9100 | 2,9300 | 2,8400 | 2,8900 | 2,7873 | 1.983.500 |
| 25 ene 2023 | 2,9600 | 2,9700 | 2,8600 | 2,9100 | 2,8066 | 2.365.700 |
| 24 ene 2023 | 2,9800 | 3,0100 | 2,9400 | 2,9600 | 2,8548 | 2.077.000 |
| 23 ene 2023 | 2,9900 | 3,0300 | 2,9400 | 2,9600 | 2,8548 | 2.210.800 |
| 20 ene 2023 | 3,0900 | 3,1000 | 2,9800 | 3,0100 | 2,9030 | 3.367.400 |
| 19 ene 2023 | 3,1600 | 3,1600 | 3,0300 | 3,0500 | 2,9416 | 3.438.000 |
| 18 ene 2023 | 3,2200 | 3,3100 | 3,1300 | 3,1500 | 3,0380 | 2.840.700 |
| 17 ene 2023 | 3,1500 | 3,2700 | 3,1400 | 3,2200 | 3,1055 | 2.719.900 |
| 13 ene 2023 | 3,0400 | 3,1500 | 3,0000 | 3,1400 | 3,0284 | 2.293.000 |
| 12 ene 2023 | 2,9700 | 3,0500 | 2,9500 | 3,0200 | 2,9127 | 1.817.700 |
| 11 ene 2023 | 3,0500 | 3,1000 | 2,9300 | 2,9600 | 2,8548 | 2.211.900 |
| *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.