Mercados españoles abiertos en 3 hrs 54 min

Nordic American Tankers Limited (NAT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,2600+0,1700 (+5,50%)
Al cierre: 04:00PM EST
3,2600 0,00 (0,00%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 feb 20233,10003,31003,10003,26003,26003.908.000
03 feb 20233,05003,21003,05003,09003,09002.768.700
02 feb 20233,10003,10002,97003,07003,07003.122.200
01 feb 20233,05003,13003,04003,10003,10002.909.600
31 ene 20232,97003,09002,96003,04003,04002.399.000
30 ene 20232,98003,06002,97002,99002,99001.520.900
27 ene 20232,89003,00002,89002,99002,99001.844.200
26 ene 20232,91002,93002,84002,89002,89001.983.500
25 ene 20232,96002,97002,86002,91002,91002.365.700
24 ene 20232,98003,01002,94002,96002,96002.077.000
23 ene 20232,99003,03002,94002,96002,96002.210.800
20 ene 20233,09003,10002,98003,01003,01003.365.300
19 ene 20233,16003,16003,03003,05003,05003.438.000
18 ene 20233,22003,31003,13003,15003,15002.840.700
17 ene 20233,15003,27003,14003,22003,22002.719.900
13 ene 20233,04003,15003,00003,14003,14002.290.900
12 ene 20232,97003,05002,95003,02003,02001.817.700
11 ene 20233,05003,10002,93002,96002,96002.211.900
10 ene 20232,93003,08002,92003,05003,05003.967.200
09 ene 20232,98003,00002,86002,92002,92003.135.500
06 ene 20232,93002,99002,88002,95002,95002.185.800
05 ene 20232,94002,98002,88002,92002,92002.577.700
04 ene 20232,92002,96002,83002,90002,90003.960.400
03 ene 20233,06003,12002,94002,98002,98003.424.000
30 dic 20223,02003,11002,98003,06003,06002.318.600
29 dic 20223,03003,12003,02003,05003,05002.299.200
28 dic 20223,15003,15003,01003,03003,03001.751.700
27 dic 20223,13003,20003,11003,16003,16001.644.100
23 dic 20223,19003,20003,05003,18003,18002.842.500
22 dic 20223,20003,23003,12003,17003,17002.222.300
21 dic 20223,22003,26003,17003,22003,22002.188.100
20 dic 20223,21003,31003,13003,18003,18003.042.200
19 dic 20223,42003,47003,23003,24003,24004.121.200
16 dic 20223,45003,56003,41003,49003,49003.671.800
15 dic 20223,35003,59003,33003,52003,52003.868.800
14 dic 20223,45003,47003,31003,35003,35002.069.000
13 dic 20223,52003,52003,38003,45003,45002.281.700
12 dic 20223,22003,53003,21003,47003,47004.280.300
09 dic 20223,20003,33003,11003,22003,22002.714.200
08 dic 20223,17003,27003,12003,21003,21004.747.500
07 dic 20223,50003,50003,01003,06003,06008.909.300
06 dic 20223,65003,72003,46003,48003,48003.882.100
05 dic 20223,68003,85003,59003,66003,66005.832.400
05 dic 20220.05 Dividendo
02 dic 20223,58003,75003,46003,75003,70006.029.400
01 dic 20223,61003,78003,56003,58003,53234.091.800
30 nov 20223,58003,64003,38003,62003,57174.865.200
29 nov 20223,41003,66003,38003,47003,42376.299.900
28 nov 20223,47003,50003,31003,33003,28564.614.100
25 nov 20223,51003,61003,37003,52003,47311.923.300
23 nov 20223,54003,67003,42003,50003,45333.595.000
22 nov 20223,83003,94003,51003,51003,46329.158.800
21 nov 20223,62003,80003,45003,80003,74939.840.000
18 nov 20223,64003,75003,59003,63003,58164.135.100
17 nov 20223,37003,68003,33003,63003,58167.853.400
16 nov 20223,51003,51003,32003,41003,36455.173.500
15 nov 20223,35003,51003,21003,50003,45338.053.200
14 nov 20223,26003,40003,25003,29003,24612.917.900
11 nov 20223,20003,28003,13003,28003,23634.551.500
10 nov 20223,34003,36003,08003,14003,09816.195.200
09 nov 20223,43003,43003,19003,20003,15732.864.300
08 nov 20223,35003,50003,34003,42003,37443.355.500
07 nov 20223,40003,46003,27003,37003,32513.775.800
04 nov 20223,39003,50003,33003,40003,35474.591.900
03 nov 20223,17003,38003,17003,37003,32515.097.000
02 nov 20223,14003,29003,13003,18003,13763.456.400
01 nov 20223,14003,32003,09003,17003,12774.385.800
31 oct 20223,00003,11002,97003,09003,04882.869.300
28 oct 20223,03003,07002,90003,00002,96002.900.800
27 oct 20223,12003,16003,02003,05003,00932.775.000
26 oct 20223,21003,29003,10003,10003,05872.954.100
25 oct 20223,11003,23003,08003,22003,17713.313.900
24 oct 20223,23003,23003,04003,15003,10804.569.000
21 oct 20223,16003,27003,12003,24003,19684.191.300
20 oct 20223,22003,29003,12003,16003,11794.559.600
19 oct 20223,27003,28003,11003,24003,19684.518.600
18 oct 20223,24003,34003,17003,28003,23635.303.400
17 oct 20223,11003,20003,06003,20003,15734.838.300
14 oct 20222,94003,07002,81003,05003,00937.069.900
13 oct 20222,70002,90002,70002,89002,85157.132.500
12 oct 20222,61002,75002,55002,73002,69364.343.100
11 oct 20222,56002,64002,49002,61002,57524.220.400
10 oct 20222,71002,82002,60002,61002,57523.602.100
07 oct 20222,61002,77002,61002,71002,67395.316.700
06 oct 20222,63002,74002,54002,63002,59496.391.600
05 oct 20222,62002,69002,47002,59002,55555.600.800
04 oct 20222,79002,80002,63002,68002,64436.528.700
03 oct 20222,69002,89002,69002,76002,72327.281.800
30 sept 20222,77002,79002,64002,67002,63445.016.200
29 sept 20223,13003,16002,63002,67002,634411.714.200
28 sept 20223,23003,27003,04003,20003,15734.163.200
27 sept 20223,15003,25002,96003,25003,20677.961.400
26 sept 20222,99003,17002,94003,08003,03896.821.600
23 sept 20223,18003,18002,99003,04002,99955.974.300
22 sept 20223,38003,60003,25003,25003,20675.337.700
21 sept 20223,41003,48003,29003,36003,31524.592.100
20 sept 20223,40003,54003,38003,42003,37446.411.800
19 sept 20223,05003,53003,02003,51003,463210.479.300
16 sept 20223,20003,22003,04003,11003,06856.481.500
15 sept 20223,29003,35003,19003,25003,20676.159.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...