U.S. markets open in 15 minutes
F S&P 500
5,126.75 -20.25 (-0.39%) F Dow Jones
38,406.00 -153.00 (-0.40%) F Nasdaq
17,821.00 -83.25 (-0.46%) E-mini Russell 2000 Index Futur
2,008.80 -18.30 (-0.90%) Petróleo
82.73 +0.10 (+0.12%) Oro
2,316.00 -41.70 (-1.77%)
Navigator Holdings Ltd. (NVGS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 15.20 | 15.34 | 15.20 | 15.24 | 15.24 | 79,900 |
| 26 abr 2024 | 15.18 | 15.34 | 15.12 | 15.21 | 15.21 | 127,800 |
| 25 abr 2024 | 14.92 | 15.21 | 14.92 | 15.18 | 15.18 | 270,300 |
| 24 abr 2024 | 15.02 | 15.08 | 14.84 | 14.91 | 14.91 | 291,600 |
| 23 abr 2024 | 14.98 | 15.11 | 14.90 | 15.01 | 15.01 | 160,700 |
| 22 abr 2024 | 14.97 | 15.08 | 14.81 | 14.97 | 14.97 | 106,400 |
| 19 abr 2024 | 14.86 | 15.12 | 14.83 | 14.97 | 14.97 | 169,400 |
| 18 abr 2024 | 15.25 | 15.25 | 14.73 | 14.83 | 14.83 | 290,500 |
| 17 abr 2024 | 15.10 | 15.32 | 15.06 | 15.10 | 15.10 | 125,200 |
| 16 abr 2024 | 15.08 | 15.10 | 14.95 | 15.10 | 15.10 | 114,000 |
| 15 abr 2024 | 15.06 | 15.26 | 15.00 | 15.07 | 15.07 | 155,100 |
| 12 abr 2024 | 15.29 | 15.50 | 14.98 | 15.05 | 15.05 | 134,500 |
| 11 abr 2024 | 15.30 | 15.47 | 15.19 | 15.27 | 15.27 | 100,700 |
| 10 abr 2024 | 15.10 | 15.26 | 15.01 | 15.17 | 15.17 | 131,400 |
| 09 abr 2024 | 15.44 | 15.46 | 15.07 | 15.11 | 15.11 | 117,700 |
| 08 abr 2024 | 15.49 | 15.50 | 15.26 | 15.31 | 15.31 | 82,200 |
| 05 abr 2024 | 15.47 | 15.53 | 15.28 | 15.43 | 15.43 | 120,300 |
| 04 abr 2024 | 15.72 | 15.78 | 15.50 | 15.53 | 15.53 | 127,000 |
| 03 abr 2024 | 15.30 | 15.71 | 15.30 | 15.68 | 15.68 | 244,000 |
| 03 abr 2024 | 0.05 Dividendo | |||||
| 02 abr 2024 | 15.46 | 15.46 | 15.19 | 15.32 | 15.27 | 141,800 |
| 01 abr 2024 | 15.38 | 15.59 | 15.38 | 15.44 | 15.39 | 139,900 |
| 28 mar 2024 | 15.36 | 15.43 | 15.30 | 15.35 | 15.30 | 91,900 |
| 27 mar 2024 | 15.23 | 15.40 | 15.22 | 15.32 | 15.27 | 115,400 |
| 26 mar 2024 | 15.25 | 15.29 | 15.09 | 15.25 | 15.20 | 142,700 |
| 25 mar 2024 | 15.10 | 15.29 | 15.10 | 15.15 | 15.10 | 134,500 |
| 22 mar 2024 | 15.06 | 15.23 | 14.99 | 15.06 | 15.01 | 240,300 |
| 21 mar 2024 | 15.04 | 15.18 | 14.99 | 15.06 | 15.01 | 100,600 |
| 20 mar 2024 | 15.05 | 15.19 | 14.97 | 15.04 | 14.99 | 101,100 |
| 19 mar 2024 | 14.97 | 15.25 | 14.97 | 15.09 | 15.04 | 74,700 |
| 18 mar 2024 | 15.24 | 15.24 | 14.83 | 15.00 | 14.95 | 293,600 |
| 15 mar 2024 | 15.72 | 15.91 | 15.35 | 15.35 | 15.30 | 173,600 |
| 14 mar 2024 | 15.01 | 15.73 | 14.76 | 15.61 | 15.56 | 341,300 |
| 13 mar 2024 | 15.37 | 15.60 | 15.30 | 15.46 | 15.41 | 230,700 |
| 12 mar 2024 | 15.18 | 15.35 | 15.10 | 15.31 | 15.26 | 123,000 |
| 11 mar 2024 | 15.05 | 15.22 | 14.90 | 15.21 | 15.16 | 83,900 |
| 08 mar 2024 | 14.99 | 15.08 | 14.90 | 15.05 | 15.00 | 66,200 |
| 07 mar 2024 | 14.78 | 14.98 | 14.78 | 14.98 | 14.93 | 131,300 |
| 06 mar 2024 | 15.01 | 15.01 | 14.79 | 14.81 | 14.76 | 134,700 |
| 05 mar 2024 | 14.68 | 15.04 | 14.68 | 14.92 | 14.87 | 112,100 |
| 04 mar 2024 | 15.06 | 15.06 | 14.66 | 14.68 | 14.63 | 168,500 |
| 01 mar 2024 | 15.08 | 15.26 | 15.00 | 15.01 | 14.96 | 116,500 |
| 29 feb 2024 | 14.88 | 15.01 | 14.88 | 14.97 | 14.92 | 101,200 |
| 28 feb 2024 | 14.89 | 15.17 | 14.86 | 14.92 | 14.87 | 133,700 |
| 27 feb 2024 | 15.16 | 15.16 | 14.90 | 14.92 | 14.87 | 110,100 |
| 26 feb 2024 | 15.17 | 15.27 | 15.04 | 15.13 | 15.08 | 89,100 |
| 23 feb 2024 | 15.19 | 15.27 | 14.98 | 15.18 | 15.13 | 73,600 |
| 22 feb 2024 | 15.31 | 15.44 | 15.07 | 15.20 | 15.15 | 91,600 |
| 21 feb 2024 | 15.13 | 15.55 | 15.13 | 15.34 | 15.29 | 144,300 |
| 20 feb 2024 | 15.52 | 15.52 | 15.08 | 15.13 | 15.08 | 119,200 |
| 16 feb 2024 | 15.51 | 15.68 | 15.31 | 15.53 | 15.48 | 218,600 |
| 15 feb 2024 | 15.25 | 15.50 | 15.11 | 15.47 | 15.42 | 134,400 |
| 14 feb 2024 | 15.19 | 15.31 | 15.08 | 15.26 | 15.21 | 110,700 |
| 13 feb 2024 | 15.43 | 15.43 | 14.89 | 15.09 | 15.04 | 258,200 |
| 12 feb 2024 | 15.31 | 15.51 | 15.31 | 15.42 | 15.37 | 167,300 |
| 09 feb 2024 | 15.66 | 15.70 | 15.29 | 15.33 | 15.28 | 165,800 |
| 08 feb 2024 | 15.63 | 15.75 | 15.42 | 15.64 | 15.59 | 236,900 |
| 07 feb 2024 | 15.48 | 15.61 | 15.22 | 15.59 | 15.54 | 152,400 |
| 06 feb 2024 | 15.48 | 15.74 | 15.41 | 15.47 | 15.42 | 217,200 |
| 05 feb 2024 | 15.60 | 15.61 | 15.36 | 15.47 | 15.42 | 237,100 |
| 02 feb 2024 | 16.09 | 16.09 | 15.64 | 15.66 | 15.61 | 268,200 |
| 01 feb 2024 | 16.20 | 16.44 | 15.83 | 16.10 | 16.05 | 393,300 |
| 31 ene 2024 | 16.34 | 16.36 | 16.09 | 16.10 | 16.05 | 216,200 |
| 30 ene 2024 | 16.12 | 16.32 | 16.10 | 16.25 | 16.20 | 284,500 |
| 29 ene 2024 | 16.25 | 16.33 | 16.00 | 16.14 | 16.09 | 218,800 |
| 26 ene 2024 | 16.12 | 16.28 | 15.91 | 16.20 | 16.15 | 265,100 |
| 25 ene 2024 | 16.36 | 16.36 | 16.04 | 16.31 | 16.26 | 270,400 |
| 24 ene 2024 | 16.24 | 16.48 | 16.16 | 16.30 | 16.25 | 256,500 |
| 23 ene 2024 | 15.96 | 16.24 | 15.89 | 16.13 | 16.08 | 227,200 |
| 22 ene 2024 | 15.95 | 16.23 | 15.85 | 15.98 | 15.93 | 259,800 |
| 19 ene 2024 | 16.17 | 16.33 | 15.86 | 15.96 | 15.91 | 440,400 |
| 18 ene 2024 | 15.52 | 16.34 | 15.43 | 16.03 | 15.98 | 992,000 |
| 17 ene 2024 | 15.17 | 15.49 | 15.06 | 15.46 | 15.41 | 272,800 |
| 16 ene 2024 | 15.44 | 15.53 | 15.20 | 15.21 | 15.16 | 86,700 |
| 12 ene 2024 | 15.39 | 15.68 | 15.30 | 15.41 | 15.36 | 98,400 |
| 11 ene 2024 | 15.00 | 15.25 | 14.84 | 15.21 | 15.16 | 153,200 |
| 10 ene 2024 | 15.26 | 15.48 | 15.01 | 15.05 | 15.00 | 161,800 |
| 09 ene 2024 | 15.66 | 15.66 | 15.27 | 15.33 | 15.28 | 145,100 |
| 08 ene 2024 | 15.65 | 15.68 | 15.14 | 15.66 | 15.61 | 172,400 |
| 05 ene 2024 | 15.47 | 15.80 | 15.35 | 15.68 | 15.63 | 294,100 |
| 04 ene 2024 | 15.62 | 16.00 | 15.44 | 15.47 | 15.42 | 200,700 |
| 03 ene 2024 | 15.21 | 15.49 | 15.14 | 15.39 | 15.34 | 290,500 |
| 02 ene 2024 | 14.84 | 15.25 | 14.60 | 15.23 | 15.18 | 354,000 |
| 29 dic 2023 | 14.53 | 14.66 | 14.48 | 14.55 | 14.50 | 230,600 |
| 28 dic 2023 | 14.63 | 14.72 | 14.47 | 14.50 | 14.45 | 62,400 |
| 27 dic 2023 | 14.78 | 14.85 | 14.62 | 14.67 | 14.62 | 77,200 |
| 26 dic 2023 | 14.87 | 14.95 | 14.65 | 14.81 | 14.76 | 77,100 |
| 22 dic 2023 | 14.76 | 14.99 | 14.76 | 14.88 | 14.83 | 62,400 |
| 21 dic 2023 | 14.70 | 14.85 | 14.66 | 14.72 | 14.67 | 54,900 |
| 20 dic 2023 | 14.93 | 15.04 | 14.69 | 14.70 | 14.65 | 84,700 |
| 19 dic 2023 | 14.80 | 14.95 | 14.70 | 14.88 | 14.83 | 102,700 |
| 18 dic 2023 | 14.70 | 14.82 | 14.62 | 14.79 | 14.74 | 136,600 |
| 15 dic 2023 | 14.46 | 14.52 | 14.34 | 14.47 | 14.42 | 80,200 |
| 14 dic 2023 | 14.47 | 14.60 | 14.34 | 14.39 | 14.34 | 73,600 |
| 13 dic 2023 | 14.01 | 14.37 | 13.94 | 14.37 | 14.32 | 142,500 |
| 12 dic 2023 | 14.00 | 14.18 | 13.87 | 13.99 | 13.94 | 167,000 |
| 11 dic 2023 | 14.05 | 14.11 | 13.85 | 14.09 | 14.04 | 168,000 |
| 08 dic 2023 | 14.11 | 14.21 | 14.02 | 14.14 | 14.09 | 89,700 |
| 07 dic 2023 | 14.29 | 14.34 | 14.00 | 14.04 | 13.99 | 145,300 |
| 06 dic 2023 | 14.34 | 14.50 | 14.24 | 14.32 | 14.27 | 150,600 |
| *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.