Mercados españoles abiertos en 3 hrs 33 min

Teekay Tankers Ltd. (TNK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,27+0,13 (+0,22%)
Al cierre: 04:00PM EDT
60,15 -0,12 (-0,20%)
Después del cierre: 05:52PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202460,2561,2060,1460,2760,27253.300
03 may 202460,3660,6159,3860,1460,14221.000
02 may 202457,7960,3957,7960,2860,28423.100
01 may 202458,3158,8157,3157,6157,61252.500
30 abr 202458,7159,1457,5858,2758,27241.400
29 abr 202458,5659,2158,4358,6058,60225.400
26 abr 202458,1358,9957,5958,6658,66198.700
25 abr 202456,4558,1855,9658,1358,13241.300
24 abr 202456,4156,6355,6756,6056,60251.200
23 abr 202456,5057,3856,2756,4756,47201.800
22 abr 202456,5356,7255,8756,2756,27250.900
19 abr 202455,4256,6755,2156,5356,53334.200
18 abr 202457,1657,1655,5055,5255,52266.600
17 abr 202457,6658,3556,9657,2957,29239.100
16 abr 202457,5057,6856,4057,3857,38222.400
15 abr 202457,6058,7957,3157,5157,51281.300
12 abr 202459,4059,9057,3157,6857,68363.600
11 abr 202457,2059,2757,1258,8458,84477.800
10 abr 202455,6556,6355,6556,3656,36296.000
09 abr 202457,7257,8155,3955,5955,59662.100
08 abr 202458,8558,8557,3957,7857,78229.700
05 abr 202459,5959,9658,8658,8658,86266.200
04 abr 202460,8160,9559,3359,4159,41283.800
03 abr 202459,8261,7659,7360,9360,93455.300
02 abr 202460,6061,0059,1759,8659,86404.000
01 abr 202458,6261,1458,5960,8660,86413.600
28 mar 202457,3558,4357,1558,4158,41314.700
27 mar 202456,9057,4156,5557,3157,31302.000
26 mar 202457,3057,7456,5256,9156,91257.500
25 mar 202457,0958,1657,0857,2857,28203.000
22 mar 202457,3757,4856,4056,9256,92268.200
21 mar 202457,2957,8956,4357,3757,37427.400
20 mar 202455,5157,0954,1756,9156,91508.200
19 mar 202455,5856,6555,2255,9055,90288.900
18 mar 202455,9055,9154,6955,5255,52448.600
15 mar 202455,2956,0354,8755,7555,75647.200
14 mar 202453,6755,2153,3255,1155,11358.400
13 mar 202453,5454,2453,0253,8853,88240.900
12 mar 202453,5053,8752,9353,1153,11260.700
11 mar 202453,5953,5952,5153,2853,28303.000
08 mar 202453,8554,7453,4353,7853,78356.100
07 mar 202454,2354,6353,4253,7953,79340.800
06 mar 202454,3054,8753,6154,1454,14365.300
05 mar 202453,5355,0053,5354,2754,27394.600
04 mar 202454,8955,4053,0953,3053,30445.100
01 mar 202454,8155,5054,6354,7454,74475.800
01 mar 20240.25 Dividendo
29 feb 202455,1156,1354,7554,8254,57424.400
28 feb 202454,4255,6254,4055,1054,85418.600
27 feb 202455,2455,4654,3054,6054,35360.000
26 feb 202454,2355,9354,0055,2454,99631.900
23 feb 202454,5054,6252,3154,0353,78786.600
22 feb 202456,6256,6252,0154,7854,531.931.700
21 feb 202457,1759,2556,6557,9457,68495.100
20 feb 202457,8157,9257,0057,0856,82394.900
16 feb 202459,2859,9058,2158,2257,95260.700
15 feb 202457,4759,1556,7558,9858,71345.600
14 feb 202458,5358,5756,7257,6857,42403.400
13 feb 202459,0659,2557,5258,0457,78386.200
12 feb 202457,5959,7757,5959,1358,86458.000
09 feb 202457,8058,1957,0157,4457,18332.300
08 feb 202457,1858,2556,6058,0357,77561.300
07 feb 202456,3058,5955,5557,5057,24516.900
06 feb 202458,1658,6356,4356,7056,44435.800
05 feb 202458,9459,6856,9158,0157,75470.100
02 feb 202460,7760,7758,8759,0058,73407.800
01 feb 202462,6864,4257,3960,7160,431.120.300
31 ene 202462,5363,2261,7962,5562,26699.200
30 ene 202460,5162,7159,6762,5162,22677.900
29 ene 202461,0061,1959,0059,3159,04368.700
26 ene 202458,8660,6258,4960,5060,22436.600
25 ene 202460,1260,6158,1558,9558,68366.900
24 ene 202458,9960,6958,7959,7959,52426.000
23 ene 202458,0058,8957,5257,9857,72422.400
22 ene 202459,0559,7958,1358,3358,06450.300
19 ene 202459,0061,6757,2559,0558,78917.100
18 ene 202457,0957,3055,8757,1656,90366.700
17 ene 202455,4657,4055,4656,7256,46391.200
16 ene 202457,0757,9155,4655,7655,51610.100
12 ene 202455,5957,2855,2256,3456,08564.100
11 ene 202453,1254,0852,4254,0553,80329.000
10 ene 202454,4354,6153,2253,7053,46276.800
09 ene 202454,7354,9252,8854,3254,07388.600
08 ene 202455,2655,8953,2654,4454,19628.000
05 ene 202454,5356,6854,4056,2055,94473.600
04 ene 202454,9156,7554,0054,1153,86744.400
03 ene 202451,5254,1051,3853,5353,29471.600
02 ene 202450,9451,7250,4151,3851,15391.100
29 dic 202350,3750,4649,3549,9749,74334.200
28 dic 202351,0151,3650,0750,1249,89386.700
27 dic 202351,4952,2051,1151,2050,97275.200
26 dic 202354,2254,2750,6051,6451,40516.200
22 dic 202353,2954,9953,1354,4354,18462.100
21 dic 202352,7253,3252,4452,9352,69353.400
20 dic 202353,3754,8051,7752,0051,76723.400
19 dic 202350,8553,0050,4953,0052,76637.700
18 dic 202352,8753,0350,2550,6050,37681.900
15 dic 202346,8550,6946,8550,2350,001.075.200
14 dic 202347,8347,9246,4246,7046,49439.700
13 dic 202347,0947,4646,2647,2247,00337.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...