Mercados españoles cerrados

Top Ships Inc. (TOPS)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,55+0,15 (+1,21%)
Al cierre: 01:47PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202412,4112,5512,5512,5512,552422
29 abr 202412,8612,8612,4012,4012,408400
26 abr 202412,3912,5512,2512,4112,418700
25 abr 202412,3212,5412,3012,3012,3013.100
24 abr 202412,5112,5512,3012,3012,305400
23 abr 202412,5512,7912,3812,3812,386300
22 abr 202412,5512,7212,5512,5912,593500
19 abr 202412,9912,9912,6112,7012,705600
18 abr 202412,8112,9012,6012,7512,758200
17 abr 202412,9513,1512,6812,8012,8021.000
16 abr 202412,9813,2312,9012,9812,985400
15 abr 202413,0113,2412,9712,9712,9723.300
12 abr 202413,3013,5013,0013,1413,1422.700
11 abr 202413,3213,3913,3013,3313,334500
10 abr 202413,4113,5613,2613,3213,3221.800
09 abr 202413,6413,7413,5013,6013,609600
08 abr 202413,5113,8113,4013,6613,6620.500
05 abr 202413,6913,8113,4013,5313,5313.500
04 abr 202413,5614,0913,5613,8613,8622.200
03 abr 202413,4013,9513,3013,8513,8511.000
02 abr 202413,9913,9913,2313,3913,3927.000
01 abr 202414,2114,5013,2313,4913,4937.300
28 mar 202414,1414,4913,8814,0214,0219.100
27 mar 202413,4514,3013,4114,0514,0513.600
26 mar 202413,4913,7513,3713,6813,689000
25 mar 202413,3013,5013,2413,5013,5010.700
22 mar 202413,3213,3413,1813,2913,298000
21 mar 202413,4713,6013,2313,4613,4640.200
20 mar 202413,1013,6113,1013,5513,5512.700
19 mar 202413,3813,4013,0613,3613,363200
18 mar 202413,0213,4012,9513,3013,307700
15 mar 202413,3513,4412,9513,3513,3519.100
14 mar 202413,8014,4213,2813,3813,3827.300
13 mar 202413,7014,2013,2513,8213,8217.500
12 mar 202414,0914,0913,3613,7713,7723.600
11 mar 202414,4814,6913,9714,0114,0111.700
08 mar 202413,9914,5513,8114,5514,5517.600
07 mar 202413,6614,1013,6414,1014,1019.000
06 mar 202413,6113,8413,5013,7513,7511.900
05 mar 202413,5013,8513,5013,7813,789600
04 mar 202413,7013,9113,4813,5213,5217.700
01 mar 202413,6313,9913,6013,6713,6713.500
29 feb 202413,8414,0013,5813,6713,677600
28 feb 202413,9814,0013,6113,7313,735800
27 feb 202414,0014,3713,4413,9813,9823.100
26 feb 202413,3513,7013,3513,6813,6816.900
23 feb 202413,5413,8013,3013,3013,3010.600
22 feb 202414,2114,2113,5013,6013,609500
21 feb 202414,5214,7014,2014,2014,205300
20 feb 202414,4814,7614,0014,6614,668100
16 feb 202414,7414,9414,5214,5714,5712.800
15 feb 202413,7014,7413,7014,7014,7022.600
14 feb 202413,4013,9813,4013,9713,9718.200
13 feb 202413,2313,7313,1213,6913,6914.100
12 feb 202413,6613,9912,9513,4613,4627.700
09 feb 202413,8314,0013,4213,5113,5115.200
08 feb 202413,4313,9113,4313,4713,476900
07 feb 202413,7013,9413,0513,4413,4440.700
06 feb 202413,7013,7413,2513,3513,3514.800
05 feb 202413,8213,8213,5513,7813,7810.100
02 feb 202413,7614,3913,7513,8413,8416.800
01 feb 202413,9513,9713,6113,6613,6612.700
31 ene 202414,0514,6413,7513,7513,758000
30 ene 202414,2114,3914,1114,2914,295100
29 ene 202413,5314,2913,3314,1014,1016.200
26 ene 202413,6313,8013,4413,8013,8011.600
25 ene 202413,9914,4413,4313,4313,4314.300
24 ene 202414,1114,2013,8813,8813,8816.300
23 ene 202414,1114,1614,0014,1114,1115.000
22 ene 202414,1314,4514,0614,1214,1211.500
19 ene 202414,3714,3713,9514,1214,1222.600
18 ene 202414,7414,7414,1314,4114,4139.700
17 ene 202414,5214,8614,3114,6714,6717.200
16 ene 202414,6315,1914,4014,8914,8926.800
12 ene 202414,8015,5914,6214,9814,9839.100
11 ene 202414,8615,1414,4814,8014,8024.800
10 ene 202414,7714,9914,7214,8514,859700
09 ene 202414,7814,9914,1414,9914,9924.800
08 ene 202415,3015,3014,4714,5514,5542.700
05 ene 202415,7015,9115,0015,1215,1235.500
04 ene 202414,8715,8514,8015,7015,7025.000
03 ene 202415,3215,4014,6715,1115,1153.200
02 ene 202415,6215,7015,3415,6115,6119.000
29 dic 202315,3015,9215,2615,6215,6225.200
28 dic 202316,1016,2315,0915,6215,6261.600
27 dic 202316,8016,8016,0916,3316,3340.500
26 dic 202316,6017,3816,5516,7116,7128.000
22 dic 202316,7316,8016,0616,6516,6533.000
21 dic 202316,9316,9316,2616,7016,7014.100
20 dic 202317,3017,6916,0016,3016,3086.900
19 dic 202316,5017,5816,3517,5817,5864.500
18 dic 202317,2017,2016,0316,2716,27156.700
15 dic 202317,5217,8516,7517,4317,4350.700
14 dic 202317,9717,9716,9417,5017,50117.400
13 dic 202318,1518,9716,0516,6916,69149.100
12 dic 202318,0218,6417,2318,0818,08163.900
11 dic 202317,1818,0016,5717,6817,68165.100
08 dic 202315,5117,5015,5016,4116,41153.300
07 dic 202313,3416,0013,3415,9215,92295.000
06 dic 202313,5613,7013,0213,1613,1626.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...