U.S. markets open in 2 hours 54 minutes
F S&P 500
5,118.50 +36.25 (+0.71%) F Dow Jones
38,343.00 +55.00 (+0.14%) F Nasdaq
17,741.75 +174.25 (+0.99%) E-mini Russell 2000 Index Futur
1,990.70 -2.50 (-0.13%) Petróleo
83.91 +0.34 (+0.41%) Oro
2,360.00 +17.50 (+0.75%)
International Seaways, Inc. (INSW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 53.38 | 54.64 | 52.86 | 54.58 | 54.58 | 463,000 |
| 24 abr 2024 | 53.78 | 54.04 | 53.22 | 53.58 | 53.58 | 622,500 |
| 23 abr 2024 | 53.51 | 54.48 | 53.29 | 53.91 | 53.91 | 484,800 |
| 22 abr 2024 | 53.12 | 53.93 | 52.40 | 53.60 | 53.60 | 802,000 |
| 19 abr 2024 | 51.73 | 53.17 | 51.72 | 53.03 | 53.03 | 508,200 |
| 18 abr 2024 | 52.64 | 52.99 | 51.33 | 51.61 | 51.61 | 385,700 |
| 17 abr 2024 | 52.58 | 53.40 | 52.41 | 52.71 | 52.71 | 403,800 |
| 16 abr 2024 | 52.12 | 52.53 | 51.43 | 52.46 | 52.46 | 341,500 |
| 15 abr 2024 | 52.45 | 53.21 | 52.15 | 52.43 | 52.43 | 292,000 |
| 12 abr 2024 | 53.56 | 53.60 | 51.94 | 52.16 | 52.16 | 404,900 |
| 11 abr 2024 | 52.86 | 53.78 | 52.86 | 53.05 | 53.05 | 367,500 |
| 10 abr 2024 | 51.46 | 52.83 | 51.40 | 52.41 | 52.41 | 423,300 |
| 09 abr 2024 | 53.20 | 53.41 | 51.12 | 51.33 | 51.33 | 670,200 |
| 08 abr 2024 | 53.71 | 53.71 | 52.64 | 52.86 | 52.86 | 413,700 |
| 05 abr 2024 | 54.34 | 54.72 | 53.44 | 53.76 | 53.76 | 420,300 |
| 04 abr 2024 | 55.11 | 55.20 | 53.91 | 54.11 | 54.11 | 415,900 |
| 03 abr 2024 | 53.82 | 55.59 | 53.82 | 55.11 | 55.11 | 535,600 |
| 02 abr 2024 | 54.20 | 54.40 | 53.60 | 53.84 | 53.84 | 392,100 |
| 01 abr 2024 | 53.39 | 54.67 | 53.39 | 54.20 | 54.20 | 532,700 |
| 28 mar 2024 | 52.55 | 53.38 | 52.30 | 53.20 | 53.20 | 494,200 |
| 27 mar 2024 | 52.46 | 53.01 | 52.00 | 52.49 | 52.49 | 530,000 |
| 26 mar 2024 | 52.90 | 53.20 | 52.33 | 52.40 | 52.40 | 395,700 |
| 25 mar 2024 | 53.20 | 53.88 | 52.80 | 52.88 | 52.88 | 412,500 |
| 22 mar 2024 | 53.27 | 53.34 | 52.78 | 52.79 | 52.79 | 279,800 |
| 21 mar 2024 | 52.70 | 53.48 | 52.40 | 53.26 | 53.26 | 503,900 |
| 20 mar 2024 | 51.81 | 52.70 | 51.08 | 52.70 | 52.70 | 415,400 |
| 19 mar 2024 | 52.42 | 53.03 | 52.06 | 52.56 | 52.56 | 435,500 |
| 18 mar 2024 | 52.05 | 52.53 | 51.47 | 52.31 | 52.31 | 464,300 |
| 15 mar 2024 | 52.60 | 53.34 | 51.87 | 52.10 | 52.10 | 679,100 |
| 14 mar 2024 | 51.34 | 52.73 | 50.94 | 52.57 | 52.57 | 519,000 |
| 13 mar 2024 | 51.24 | 52.05 | 51.05 | 51.58 | 51.58 | 500,100 |
| 13 mar 2024 | 1.32 Dividendo | |||||
| 12 mar 2024 | 51.86 | 52.29 | 51.75 | 51.95 | 50.63 | 611,100 |
| 11 mar 2024 | 52.65 | 53.00 | 51.55 | 51.72 | 50.41 | 487,600 |
| 08 mar 2024 | 53.15 | 53.67 | 52.79 | 53.12 | 51.77 | 440,600 |
| 07 mar 2024 | 52.93 | 53.41 | 52.55 | 53.03 | 51.68 | 1,191,200 |
| 06 mar 2024 | 53.22 | 53.44 | 52.54 | 52.97 | 51.62 | 564,000 |
| 05 mar 2024 | 52.24 | 53.66 | 52.24 | 52.79 | 51.45 | 627,200 |
| 04 mar 2024 | 54.31 | 54.69 | 51.87 | 51.88 | 50.56 | 587,700 |
| 01 mar 2024 | 53.09 | 54.95 | 53.09 | 53.99 | 52.62 | 942,900 |
| 29 feb 2024 | 51.68 | 53.12 | 51.68 | 52.93 | 51.59 | 795,000 |
| 28 feb 2024 | 51.67 | 52.90 | 51.67 | 52.26 | 50.93 | 411,700 |
| 27 feb 2024 | 52.22 | 52.35 | 51.60 | 51.74 | 50.43 | 285,200 |
| 26 feb 2024 | 51.30 | 52.46 | 51.22 | 52.22 | 50.89 | 343,800 |
| 23 feb 2024 | 51.18 | 51.66 | 50.23 | 51.45 | 50.14 | 378,900 |
| 22 feb 2024 | 50.97 | 51.67 | 50.08 | 51.63 | 50.32 | 721,800 |
| 21 feb 2024 | 51.27 | 52.58 | 50.74 | 51.36 | 50.05 | 634,400 |
| 20 feb 2024 | 52.52 | 52.52 | 50.88 | 51.13 | 49.83 | 515,200 |
| 16 feb 2024 | 53.79 | 54.18 | 52.94 | 52.96 | 51.61 | 442,100 |
| 15 feb 2024 | 52.38 | 53.77 | 51.87 | 53.36 | 52.00 | 1,018,600 |
| 14 feb 2024 | 52.99 | 53.26 | 51.71 | 52.52 | 51.19 | 573,100 |
| 13 feb 2024 | 52.61 | 52.65 | 51.63 | 52.35 | 51.02 | 454,100 |
| 12 feb 2024 | 51.66 | 52.78 | 51.66 | 52.61 | 51.27 | 461,900 |
| 09 feb 2024 | 51.19 | 51.56 | 50.76 | 51.43 | 50.12 | 329,600 |
| 08 feb 2024 | 51.35 | 52.14 | 51.02 | 51.30 | 50.00 | 416,400 |
| 07 feb 2024 | 50.70 | 52.18 | 50.48 | 51.87 | 50.55 | 369,700 |
| 06 feb 2024 | 51.28 | 51.93 | 50.59 | 50.88 | 49.59 | 363,100 |
| 05 feb 2024 | 51.78 | 51.90 | 50.29 | 51.28 | 49.98 | 468,900 |
| 02 feb 2024 | 52.34 | 52.49 | 51.69 | 51.74 | 50.43 | 481,500 |
| 01 feb 2024 | 54.23 | 54.87 | 50.50 | 52.42 | 51.09 | 940,000 |
| 31 ene 2024 | 54.30 | 54.31 | 53.49 | 53.64 | 52.28 | 457,700 |
| 30 ene 2024 | 52.26 | 54.31 | 52.26 | 54.27 | 52.89 | 677,600 |
| 29 ene 2024 | 53.98 | 54.27 | 52.24 | 52.34 | 51.01 | 706,400 |
| 26 ene 2024 | 52.18 | 53.67 | 51.69 | 53.65 | 52.29 | 652,500 |
| 25 ene 2024 | 53.57 | 53.64 | 51.61 | 51.99 | 50.67 | 613,000 |
| 24 ene 2024 | 52.58 | 53.69 | 52.17 | 53.28 | 51.93 | 1,130,400 |
| 23 ene 2024 | 51.98 | 52.43 | 51.57 | 51.66 | 50.35 | 749,900 |
| 22 ene 2024 | 52.40 | 53.30 | 52.03 | 52.17 | 50.84 | 522,100 |
| 19 ene 2024 | 52.91 | 53.20 | 51.85 | 52.48 | 51.15 | 387,100 |
| 18 ene 2024 | 52.00 | 52.56 | 51.34 | 52.53 | 51.20 | 359,900 |
| 17 ene 2024 | 50.23 | 51.91 | 50.20 | 51.68 | 50.37 | 375,300 |
| 16 ene 2024 | 51.65 | 51.98 | 50.30 | 50.63 | 49.34 | 533,300 |
| 12 ene 2024 | 50.84 | 51.96 | 50.63 | 51.11 | 49.81 | 604,800 |
| 11 ene 2024 | 48.84 | 49.30 | 47.90 | 49.29 | 48.04 | 470,700 |
| 10 ene 2024 | 49.21 | 49.30 | 48.14 | 48.98 | 47.74 | 444,400 |
| 09 ene 2024 | 48.78 | 49.14 | 47.65 | 49.01 | 47.76 | 466,400 |
| 08 ene 2024 | 47.95 | 48.42 | 47.01 | 48.41 | 47.18 | 521,500 |
| 05 ene 2024 | 48.28 | 49.36 | 47.73 | 48.84 | 47.60 | 471,900 |
| 04 ene 2024 | 48.94 | 49.58 | 47.61 | 47.84 | 46.62 | 1,042,800 |
| 03 ene 2024 | 46.67 | 48.46 | 46.46 | 48.22 | 46.99 | 586,700 |
| 02 ene 2024 | 47.00 | 47.11 | 46.22 | 46.59 | 45.41 | 448,100 |
| 29 dic 2023 | 45.55 | 45.72 | 44.91 | 45.48 | 44.32 | 380,100 |
| 28 dic 2023 | 46.07 | 46.60 | 45.22 | 45.35 | 44.20 | 492,000 |
| 27 dic 2023 | 46.41 | 46.82 | 45.88 | 46.17 | 45.00 | 428,300 |
| 26 dic 2023 | 47.77 | 47.91 | 45.87 | 46.61 | 45.43 | 543,200 |
| 22 dic 2023 | 47.85 | 48.54 | 47.73 | 48.25 | 47.02 | 482,600 |
| 21 dic 2023 | 46.36 | 47.48 | 46.36 | 47.47 | 46.26 | 569,200 |
| 20 dic 2023 | 46.87 | 47.77 | 46.22 | 46.34 | 45.16 | 778,700 |
| 19 dic 2023 | 45.50 | 46.72 | 45.10 | 46.70 | 45.51 | 608,400 |
| 18 dic 2023 | 46.69 | 46.79 | 44.92 | 45.47 | 44.31 | 880,100 |
| 15 dic 2023 | 42.96 | 45.14 | 42.59 | 44.63 | 43.50 | 1,344,400 |
| 14 dic 2023 | 43.76 | 43.91 | 42.35 | 42.80 | 41.71 | 944,300 |
| 13 dic 2023 | 42.60 | 43.42 | 42.08 | 43.20 | 42.10 | 592,700 |
| 12 dic 2023 | 42.96 | 43.52 | 42.48 | 42.62 | 41.54 | 606,400 |
| 12 dic 2023 | 1.25 Dividendo | |||||
| 11 dic 2023 | 44.18 | 44.92 | 43.60 | 44.70 | 42.35 | 600,200 |
| 08 dic 2023 | 44.70 | 44.93 | 44.25 | 44.48 | 42.14 | 302,900 |
| 07 dic 2023 | 44.85 | 44.91 | 43.63 | 44.25 | 41.92 | 419,800 |
| 06 dic 2023 | 45.49 | 46.00 | 44.53 | 44.59 | 42.24 | 427,100 |
| 05 dic 2023 | 46.06 | 46.10 | 45.19 | 45.40 | 43.01 | 533,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.