Mercados españoles cerrados en 2 hrs 43 min

Scorpio Tankers Inc. (STNG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,00-0,40 (-0,55%)
Al cierre: 04:00PM EDT
72,00 0,00 (0,00%)
Después del cierre: 04:37PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202472,6873,6571,4872,0072,00824.800
03 may 202471,6372,5170,8872,4072,40486.300
02 may 202469,7971,7969,7971,5071,50492.800
01 may 202470,4270,8869,0169,3169,31648.500
30 abr 202472,6272,6270,2570,3670,36640.900
29 abr 202472,6673,2672,0272,2572,25654.800
26 abr 202471,7873,1371,6372,7772,77589.000
25 abr 202470,6172,0270,0171,8171,81510.000
24 abr 202470,5771,1770,0270,8470,84541.400
23 abr 202469,9171,4869,5870,6470,64423.300
22 abr 202469,3770,2568,3369,8469,84990.500
19 abr 202468,8070,0668,6869,5369,53724.100
18 abr 202470,5570,6767,8068,4668,46745.900
17 abr 202471,4772,6470,4070,7870,78590.100
16 abr 202469,9671,5069,4070,9570,95569.900
15 abr 202470,9071,9270,0470,5770,57730.600
12 abr 202472,3472,4970,5470,9770,97619.700
11 abr 202471,0271,9570,8571,6471,64690.500
10 abr 202469,0270,2468,5670,1470,14970.300
09 abr 202471,4971,4968,6068,9768,97966.600
08 abr 202471,4471,4769,8770,8270,82929.000
05 abr 202472,2772,8171,6471,7771,77478.800
04 abr 202473,2873,4371,9972,0772,07624.000
03 abr 202472,1174,0472,1173,2473,24717.200
02 abr 202472,8072,8271,5872,6072,60627.100
01 abr 202471,5573,5971,5572,7572,75748.300
28 mar 202470,6571,6070,3071,5571,55959.700
27 mar 202470,1770,9669,9570,5470,54839.400
26 mar 202471,7371,9370,3970,4270,42662.200
25 mar 202472,6873,4371,8471,9871,98435.300
22 mar 202472,7772,9372,0572,5072,50407.500
21 mar 202472,7673,6772,1273,0573,05567.800
20 mar 202472,0172,2870,7872,2272,22867.600
19 mar 202472,0973,5771,8872,5572,551.372.400
18 mar 202471,5672,1070,5271,7471,74873.500
15 mar 202471,5572,7470,2671,3671,361.307.800
14 mar 202471,1873,2770,6271,9071,901.538.800
13 mar 202469,8771,8369,7271,3371,331.226.000
12 mar 202468,3569,9568,2869,0269,02925.900
11 mar 202467,9368,3667,2868,2768,27534.300
08 mar 202469,1469,4467,7868,3268,32584.700
07 mar 202468,0669,4968,0669,2569,25863.200
07 mar 20240.4 Dividendo
06 mar 202466,9068,4966,7968,2767,87952.800
05 mar 202465,1767,2364,9166,8566,46970.800
04 mar 202467,3567,3664,6664,7064,32817.600
01 mar 202467,4868,2067,0467,1066,71765.400
29 feb 202467,0068,0866,5567,1366,74999.400
28 feb 202467,1268,0866,4266,8066,41876.100
27 feb 202467,7667,8666,7567,2466,85609.400
26 feb 202466,8168,7366,2168,0367,63773.700
23 feb 202466,7067,2165,1366,4266,03663.000
22 feb 202465,8467,1864,5066,9366,541.103.100
21 feb 202465,8667,4465,7066,6066,211.197.100
20 feb 202468,6768,6965,9266,1365,741.932.900
16 feb 202471,6571,8069,1069,5269,111.381.700
15 feb 202465,9470,5565,5070,3869,972.431.700
14 feb 202467,4768,8965,0066,2665,872.070.900
13 feb 202467,5167,9766,5667,4467,041.300.100
12 feb 202466,5568,6266,3068,0767,671.721.200
09 feb 202466,3366,6865,6365,8165,421.166.400
08 feb 202465,9266,9665,6066,0765,681.187.300
07 feb 202465,2067,6864,1866,6166,221.584.300
06 feb 202466,1667,7364,8265,4065,021.097.800
05 feb 202466,5067,0165,5866,4366,04887.000
02 feb 202467,9768,4166,8066,8366,441.611.200
01 feb 202471,7472,8964,4068,0467,644.107.300
31 ene 202471,2471,4769,9270,7070,291.139.900
30 ene 202470,0071,9370,0071,6171,191.162.500
29 ene 202472,2072,7569,5670,7570,341.584.300
26 ene 202468,9571,6668,7271,6571,231.784.000
25 ene 202469,7470,2768,5968,7568,351.439.600
24 ene 202467,5270,1067,5269,1568,741.985.700
23 ene 202465,0966,5064,8466,2465,851.313.700
22 ene 202465,6767,4065,2765,2864,901.735.500
19 ene 202466,2066,3064,5665,1164,732.151.600
18 ene 202465,1066,0664,6465,6265,243.059.000
17 ene 202462,5565,4062,5064,3163,931.797.900
16 ene 202465,5465,9662,8462,9262,551.516.500
12 ene 202466,5066,7064,1264,7064,322.229.900
11 ene 202462,1763,7561,2763,7163,34961.000
10 ene 202463,3863,3861,2262,6262,25876.700
09 ene 202463,4963,4961,5762,8662,49899.200
08 ene 202463,0063,3561,8663,1762,801.456.900
05 ene 202464,7465,8663,7564,6764,291.365.200
04 ene 202465,5066,9364,2264,3263,941.694.100
03 ene 202462,5264,8862,1164,8664,481.142.300
02 ene 202463,0063,1361,7362,5262,15969.700
29 dic 202360,7561,0960,0560,8060,44928.300
28 dic 202361,5762,3160,7860,8160,45660.900
27 dic 202362,0063,0561,4961,5561,19873.100
26 dic 202363,5063,5461,3062,2461,881.370.300
22 dic 202364,0064,9363,9864,5764,191.032.800
21 dic 202362,2463,9962,2263,9763,601.354.400
20 dic 202362,0062,9661,4961,6161,251.233.700
19 dic 202360,6062,4760,0262,3461,971.529.200
18 dic 202360,4861,8459,5560,2459,892.118.800
15 dic 202356,5859,2655,8758,7158,372.064.200
14 dic 202356,4456,7155,2055,9755,64809.800
13 dic 202353,2055,9852,6855,9155,581.338.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...