Mercados españoles cerrados

Tsakos Energy Navigation Limited (TNP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,91+0,56 (+2,21%)
Al cierre: 04:00PM EDT
26,19 +0,28 (+1,08%)
Después del cierre: 06:28PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202425,3526,0825,2525,9125,91187.100
25 abr 202424,6525,4424,5525,3525,35158.400
24 abr 202424,6424,9624,6124,7924,79219.800
23 abr 202424,6125,0024,5624,7424,74205.300
22 abr 202424,7224,9124,4124,6624,66287.800
19 abr 202424,4424,9324,2024,7224,72271.100
18 abr 202425,2925,3924,5124,5324,53267.900
17 abr 202425,4525,7725,1825,2925,29200.900
16 abr 202425,0525,3624,6725,3225,32230.800
15 abr 202425,3925,8624,9725,1325,13213.900
12 abr 202425,9326,1425,2825,3525,35250.600
11 abr 202425,4526,1825,4525,7925,79317.000
10 abr 202425,0525,5824,9225,1825,18254.800
09 abr 202425,9926,1525,1425,1625,16358.400
08 abr 202426,3726,3725,9325,9525,95208.300
05 abr 202426,7426,8526,3526,3826,38244.100
04 abr 202427,0527,0826,4426,6326,63378.400
03 abr 202425,9027,2025,8527,0927,09877.900
02 abr 202425,8825,8825,5125,7925,79306.200
01 abr 202425,3825,9525,3825,8425,84308.400
28 mar 202425,3125,4924,8625,3925,39384.300
27 mar 202425,5825,8924,8325,4825,48613.500
26 mar 202425,9925,9925,5025,6125,61250.500
25 mar 202425,8626,5025,8626,0326,03362.500
22 mar 202425,2526,1125,1225,7325,73322.200
21 mar 202425,3225,6325,1425,2525,25333.700
20 mar 202424,5324,7924,0124,6524,65265.300
19 mar 202425,2225,3724,6624,6624,66191.000
18 mar 202424,3825,3024,1125,2225,22339.100
15 mar 202424,7224,8624,2424,2724,27340.100
14 mar 202424,5725,0024,2224,8624,86351.700
13 mar 202424,0424,5624,0424,4224,42374.000
12 mar 202423,7324,0423,6523,9423,94251.100
11 mar 202423,7123,8623,3023,7723,77227.800
08 mar 202423,8723,9623,5923,7823,78193.800
07 mar 202423,7024,0523,5023,9423,94223.000
06 mar 202423,5923,8423,3223,6423,64189.300
05 mar 202423,3823,9023,3723,5023,50158.300
04 mar 202424,2124,3123,2623,2823,28278.300
01 mar 202423,8024,2823,8023,9923,99209.900
29 feb 202423,7424,0323,4623,7723,77197.000
28 feb 202423,6024,0223,6023,7823,78187.500
27 feb 202424,1024,1323,6323,7123,71210.100
26 feb 202423,9124,2123,7824,0724,07125.200
23 feb 202423,7023,9323,5023,7823,78238.300
22 feb 202424,0124,0123,4723,7223,72222.100
21 feb 202424,1124,4923,8924,1524,15209.200
20 feb 202424,7724,9123,8724,0524,05230.400
16 feb 202424,7825,2724,7824,9424,94255.300
15 feb 202424,4924,8924,0024,7524,75190.500
14 feb 202424,3424,6024,0924,4524,45213.300
13 feb 202424,5724,5724,0024,2024,20169.500
12 feb 202423,9724,7723,9524,5724,57320.500
09 feb 202423,9724,0823,3723,7623,76158.800
08 feb 202423,8824,0023,5323,9223,92129.800
07 feb 202423,8124,2823,4124,1224,12177.200
06 feb 202424,0524,3723,7023,8123,81211.900
05 feb 202424,1924,4323,7223,9723,97310.700
02 feb 202424,1124,2623,8524,1724,17375.000
01 feb 202424,8625,3623,1123,7223,72783.300
31 ene 202424,8824,9024,3524,5724,57237.700
30 ene 202424,4324,9524,3824,9324,93319.300
29 ene 202425,0025,1024,3724,4324,43216.900
26 ene 202424,0424,9723,7024,9024,90327.300
25 ene 202424,5524,5523,7824,0724,07200.300
24 ene 202423,9424,5623,9424,4424,44263.800
23 ene 202423,6623,8023,4523,5123,51189.900
22 ene 202424,2624,3023,4523,8323,83329.000
19 ene 202424,6724,9224,0424,3224,32206.600
18 ene 202424,5424,6924,1724,5324,53210.600
17 ene 202424,1924,7924,1924,5124,51190.400
16 ene 202424,7525,2424,2024,3224,32299.600
12 ene 202424,2424,6024,0724,4324,43481.500
11 ene 202423,4823,4822,8823,3923,39198.900
10 ene 202423,7623,9023,3023,4423,44220.500
09 ene 202423,9623,9823,3123,6823,68163.000
08 ene 202423,5823,7323,0823,6823,68252.400
05 ene 202423,6424,2323,5024,0624,06273.000
04 ene 202423,9224,3423,3823,3823,38355.700
03 ene 202422,5423,7022,3523,4523,45316.700
02 ene 202422,9422,9422,4722,5422,54308.900
29 dic 202322,5022,5222,0322,2222,22266.600
28 dic 202322,6322,9922,4722,5022,50141.300
27 dic 202323,0223,1222,7322,7322,73203.100
26 dic 202323,7824,0022,6623,1023,10280.900
22 dic 202323,3524,0023,3523,9723,97373.300
21 dic 202323,1323,2122,7823,1723,17324.900
20 dic 202322,7923,2822,3522,7022,70569.500
19 dic 202322,2822,6321,9122,5422,54486.400
18 dic 202322,0622,5821,7022,1622,16580.300
15 dic 202320,4221,1820,1421,0421,04467.500
14 dic 202319,6220,1419,6220,0320,03354.500
13 dic 202319,2519,5718,8819,4819,48440.900
13 dic 20230.3 Dividendo
12 dic 202319,6019,9019,4319,5019,20368.800
11 dic 202319,5419,6719,1719,5819,28245.800
08 dic 202319,7519,8419,5219,6919,39225.300
07 dic 202319,8619,8719,3019,6919,39259.000
06 dic 202319,8520,3219,5519,7219,42349.100
05 dic 202320,0520,1019,6819,8619,55273.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...