Mercados españoles abiertos en 3 hrs 54 min
S&P 500
4.111,08 -25,40 (-0,61%) Nasdaq
11.887,45 -119,50 (-1,00%) NIKKEI 225
27.735,04 +41,39 (+0,15%) Dólar/Euro
1,0741 +0,0010 (+0,10%) Petróleo Brent
81,76 +0,77 (+0,95%) BTC-EUR
21.314,94 -174,35 (-0,81%)
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:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 feb 2023 | 3,1000 | 3,3100 | 3,1000 | 3,2600 | 3,2600 | 3.908.000 |
| 03 feb 2023 | 3,0500 | 3,2100 | 3,0500 | 3,0900 | 3,0900 | 2.768.700 |
| 02 feb 2023 | 3,1000 | 3,1000 | 2,9700 | 3,0700 | 3,0700 | 3.122.200 |
| 01 feb 2023 | 3,0500 | 3,1300 | 3,0400 | 3,1000 | 3,1000 | 2.909.600 |
| 31 ene 2023 | 2,9700 | 3,0900 | 2,9600 | 3,0400 | 3,0400 | 2.399.000 |
| 30 ene 2023 | 2,9800 | 3,0600 | 2,9700 | 2,9900 | 2,9900 | 1.520.900 |
| 27 ene 2023 | 2,8900 | 3,0000 | 2,8900 | 2,9900 | 2,9900 | 1.844.200 |
| 26 ene 2023 | 2,9100 | 2,9300 | 2,8400 | 2,8900 | 2,8900 | 1.983.500 |
| 25 ene 2023 | 2,9600 | 2,9700 | 2,8600 | 2,9100 | 2,9100 | 2.365.700 |
| 24 ene 2023 | 2,9800 | 3,0100 | 2,9400 | 2,9600 | 2,9600 | 2.077.000 |
| 23 ene 2023 | 2,9900 | 3,0300 | 2,9400 | 2,9600 | 2,9600 | 2.210.800 |
| 20 ene 2023 | 3,0900 | 3,1000 | 2,9800 | 3,0100 | 3,0100 | 3.365.300 |
| 19 ene 2023 | 3,1600 | 3,1600 | 3,0300 | 3,0500 | 3,0500 | 3.438.000 |
| 18 ene 2023 | 3,2200 | 3,3100 | 3,1300 | 3,1500 | 3,1500 | 2.840.700 |
| 17 ene 2023 | 3,1500 | 3,2700 | 3,1400 | 3,2200 | 3,2200 | 2.719.900 |
| 13 ene 2023 | 3,0400 | 3,1500 | 3,0000 | 3,1400 | 3,1400 | 2.290.900 |
| 12 ene 2023 | 2,9700 | 3,0500 | 2,9500 | 3,0200 | 3,0200 | 1.817.700 |
| 11 ene 2023 | 3,0500 | 3,1000 | 2,9300 | 2,9600 | 2,9600 | 2.211.900 |
| 10 ene 2023 | 2,9300 | 3,0800 | 2,9200 | 3,0500 | 3,0500 | 3.967.200 |
| 09 ene 2023 | 2,9800 | 3,0000 | 2,8600 | 2,9200 | 2,9200 | 3.135.500 |
| 06 ene 2023 | 2,9300 | 2,9900 | 2,8800 | 2,9500 | 2,9500 | 2.185.800 |
| 05 ene 2023 | 2,9400 | 2,9800 | 2,8800 | 2,9200 | 2,9200 | 2.577.700 |
| 04 ene 2023 | 2,9200 | 2,9600 | 2,8300 | 2,9000 | 2,9000 | 3.960.400 |
| 03 ene 2023 | 3,0600 | 3,1200 | 2,9400 | 2,9800 | 2,9800 | 3.424.000 |
| 30 dic 2022 | 3,0200 | 3,1100 | 2,9800 | 3,0600 | 3,0600 | 2.318.600 |
| 29 dic 2022 | 3,0300 | 3,1200 | 3,0200 | 3,0500 | 3,0500 | 2.299.200 |
| 28 dic 2022 | 3,1500 | 3,1500 | 3,0100 | 3,0300 | 3,0300 | 1.751.700 |
| 27 dic 2022 | 3,1300 | 3,2000 | 3,1100 | 3,1600 | 3,1600 | 1.644.100 |
| 23 dic 2022 | 3,1900 | 3,2000 | 3,0500 | 3,1800 | 3,1800 | 2.842.500 |
| 22 dic 2022 | 3,2000 | 3,2300 | 3,1200 | 3,1700 | 3,1700 | 2.222.300 |
| 21 dic 2022 | 3,2200 | 3,2600 | 3,1700 | 3,2200 | 3,2200 | 2.188.100 |
| 20 dic 2022 | 3,2100 | 3,3100 | 3,1300 | 3,1800 | 3,1800 | 3.042.200 |
| 19 dic 2022 | 3,4200 | 3,4700 | 3,2300 | 3,2400 | 3,2400 | 4.121.200 |
| 16 dic 2022 | 3,4500 | 3,5600 | 3,4100 | 3,4900 | 3,4900 | 3.671.800 |
| 15 dic 2022 | 3,3500 | 3,5900 | 3,3300 | 3,5200 | 3,5200 | 3.868.800 |
| 14 dic 2022 | 3,4500 | 3,4700 | 3,3100 | 3,3500 | 3,3500 | 2.069.000 |
| 13 dic 2022 | 3,5200 | 3,5200 | 3,3800 | 3,4500 | 3,4500 | 2.281.700 |
| 12 dic 2022 | 3,2200 | 3,5300 | 3,2100 | 3,4700 | 3,4700 | 4.280.300 |
| 09 dic 2022 | 3,2000 | 3,3300 | 3,1100 | 3,2200 | 3,2200 | 2.714.200 |
| 08 dic 2022 | 3,1700 | 3,2700 | 3,1200 | 3,2100 | 3,2100 | 4.747.500 |
| 07 dic 2022 | 3,5000 | 3,5000 | 3,0100 | 3,0600 | 3,0600 | 8.909.300 |
| 06 dic 2022 | 3,6500 | 3,7200 | 3,4600 | 3,4800 | 3,4800 | 3.882.100 |
| 05 dic 2022 | 3,6800 | 3,8500 | 3,5900 | 3,6600 | 3,6600 | 5.832.400 |
| 05 dic 2022 | 0.05 Dividendo | |||||
| 02 dic 2022 | 3,5800 | 3,7500 | 3,4600 | 3,7500 | 3,7000 | 6.029.400 |
| 01 dic 2022 | 3,6100 | 3,7800 | 3,5600 | 3,5800 | 3,5323 | 4.091.800 |
| 30 nov 2022 | 3,5800 | 3,6400 | 3,3800 | 3,6200 | 3,5717 | 4.865.200 |
| 29 nov 2022 | 3,4100 | 3,6600 | 3,3800 | 3,4700 | 3,4237 | 6.299.900 |
| 28 nov 2022 | 3,4700 | 3,5000 | 3,3100 | 3,3300 | 3,2856 | 4.614.100 |
| 25 nov 2022 | 3,5100 | 3,6100 | 3,3700 | 3,5200 | 3,4731 | 1.923.300 |
| 23 nov 2022 | 3,5400 | 3,6700 | 3,4200 | 3,5000 | 3,4533 | 3.595.000 |
| 22 nov 2022 | 3,8300 | 3,9400 | 3,5100 | 3,5100 | 3,4632 | 9.158.800 |
| 21 nov 2022 | 3,6200 | 3,8000 | 3,4500 | 3,8000 | 3,7493 | 9.840.000 |
| 18 nov 2022 | 3,6400 | 3,7500 | 3,5900 | 3,6300 | 3,5816 | 4.135.100 |
| 17 nov 2022 | 3,3700 | 3,6800 | 3,3300 | 3,6300 | 3,5816 | 7.853.400 |
| 16 nov 2022 | 3,5100 | 3,5100 | 3,3200 | 3,4100 | 3,3645 | 5.173.500 |
| 15 nov 2022 | 3,3500 | 3,5100 | 3,2100 | 3,5000 | 3,4533 | 8.053.200 |
| 14 nov 2022 | 3,2600 | 3,4000 | 3,2500 | 3,2900 | 3,2461 | 2.917.900 |
| 11 nov 2022 | 3,2000 | 3,2800 | 3,1300 | 3,2800 | 3,2363 | 4.551.500 |
| 10 nov 2022 | 3,3400 | 3,3600 | 3,0800 | 3,1400 | 3,0981 | 6.195.200 |
| 09 nov 2022 | 3,4300 | 3,4300 | 3,1900 | 3,2000 | 3,1573 | 2.864.300 |
| 08 nov 2022 | 3,3500 | 3,5000 | 3,3400 | 3,4200 | 3,3744 | 3.355.500 |
| 07 nov 2022 | 3,4000 | 3,4600 | 3,2700 | 3,3700 | 3,3251 | 3.775.800 |
| 04 nov 2022 | 3,3900 | 3,5000 | 3,3300 | 3,4000 | 3,3547 | 4.591.900 |
| 03 nov 2022 | 3,1700 | 3,3800 | 3,1700 | 3,3700 | 3,3251 | 5.097.000 |
| 02 nov 2022 | 3,1400 | 3,2900 | 3,1300 | 3,1800 | 3,1376 | 3.456.400 |
| 01 nov 2022 | 3,1400 | 3,3200 | 3,0900 | 3,1700 | 3,1277 | 4.385.800 |
| 31 oct 2022 | 3,0000 | 3,1100 | 2,9700 | 3,0900 | 3,0488 | 2.869.300 |
| 28 oct 2022 | 3,0300 | 3,0700 | 2,9000 | 3,0000 | 2,9600 | 2.900.800 |
| 27 oct 2022 | 3,1200 | 3,1600 | 3,0200 | 3,0500 | 3,0093 | 2.775.000 |
| 26 oct 2022 | 3,2100 | 3,2900 | 3,1000 | 3,1000 | 3,0587 | 2.954.100 |
| 25 oct 2022 | 3,1100 | 3,2300 | 3,0800 | 3,2200 | 3,1771 | 3.313.900 |
| 24 oct 2022 | 3,2300 | 3,2300 | 3,0400 | 3,1500 | 3,1080 | 4.569.000 |
| 21 oct 2022 | 3,1600 | 3,2700 | 3,1200 | 3,2400 | 3,1968 | 4.191.300 |
| 20 oct 2022 | 3,2200 | 3,2900 | 3,1200 | 3,1600 | 3,1179 | 4.559.600 |
| 19 oct 2022 | 3,2700 | 3,2800 | 3,1100 | 3,2400 | 3,1968 | 4.518.600 |
| 18 oct 2022 | 3,2400 | 3,3400 | 3,1700 | 3,2800 | 3,2363 | 5.303.400 |
| 17 oct 2022 | 3,1100 | 3,2000 | 3,0600 | 3,2000 | 3,1573 | 4.838.300 |
| 14 oct 2022 | 2,9400 | 3,0700 | 2,8100 | 3,0500 | 3,0093 | 7.069.900 |
| 13 oct 2022 | 2,7000 | 2,9000 | 2,7000 | 2,8900 | 2,8515 | 7.132.500 |
| 12 oct 2022 | 2,6100 | 2,7500 | 2,5500 | 2,7300 | 2,6936 | 4.343.100 |
| 11 oct 2022 | 2,5600 | 2,6400 | 2,4900 | 2,6100 | 2,5752 | 4.220.400 |
| 10 oct 2022 | 2,7100 | 2,8200 | 2,6000 | 2,6100 | 2,5752 | 3.602.100 |
| 07 oct 2022 | 2,6100 | 2,7700 | 2,6100 | 2,7100 | 2,6739 | 5.316.700 |
| 06 oct 2022 | 2,6300 | 2,7400 | 2,5400 | 2,6300 | 2,5949 | 6.391.600 |
| 05 oct 2022 | 2,6200 | 2,6900 | 2,4700 | 2,5900 | 2,5555 | 5.600.800 |
| 04 oct 2022 | 2,7900 | 2,8000 | 2,6300 | 2,6800 | 2,6443 | 6.528.700 |
| 03 oct 2022 | 2,6900 | 2,8900 | 2,6900 | 2,7600 | 2,7232 | 7.281.800 |
| 30 sept 2022 | 2,7700 | 2,7900 | 2,6400 | 2,6700 | 2,6344 | 5.016.200 |
| 29 sept 2022 | 3,1300 | 3,1600 | 2,6300 | 2,6700 | 2,6344 | 11.714.200 |
| 28 sept 2022 | 3,2300 | 3,2700 | 3,0400 | 3,2000 | 3,1573 | 4.163.200 |
| 27 sept 2022 | 3,1500 | 3,2500 | 2,9600 | 3,2500 | 3,2067 | 7.961.400 |
| 26 sept 2022 | 2,9900 | 3,1700 | 2,9400 | 3,0800 | 3,0389 | 6.821.600 |
| 23 sept 2022 | 3,1800 | 3,1800 | 2,9900 | 3,0400 | 2,9995 | 5.974.300 |
| 22 sept 2022 | 3,3800 | 3,6000 | 3,2500 | 3,2500 | 3,2067 | 5.337.700 |
| 21 sept 2022 | 3,4100 | 3,4800 | 3,2900 | 3,3600 | 3,3152 | 4.592.100 |
| 20 sept 2022 | 3,4000 | 3,5400 | 3,3800 | 3,4200 | 3,3744 | 6.411.800 |
| 19 sept 2022 | 3,0500 | 3,5300 | 3,0200 | 3,5100 | 3,4632 | 10.479.300 |
| 16 sept 2022 | 3,2000 | 3,2200 | 3,0400 | 3,1100 | 3,0685 | 6.481.500 |
| 15 sept 2022 | 3,2900 | 3,3500 | 3,1900 | 3,2500 | 3,2067 | 6.159.000 |
| *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.
