Scorpio Tankers Inc. 7.00% Seni (SBBA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:42PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 25.22 | 25.27 | 25.20 | 25.27 | 25.27 | 6,900 |
| 09 may 2024 | 25.30 | 25.30 | 25.20 | 25.23 | 25.23 | 6,600 |
| 08 may 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 07 may 2024 | 25.22 | 25.22 | 25.15 | 25.19 | 25.19 | 3,800 |
| 06 may 2024 | 25.18 | 25.22 | 25.18 | 25.22 | 25.22 | 1,700 |
| 03 may 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1,200 |
| 02 may 2024 | 25.12 | 25.20 | 25.12 | 25.16 | 25.16 | 1,400 |
| 01 may 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 25.11 | 2,600 |
| 30 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 400 |
| 29 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 400 |
| 26 abr 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 25.17 | 900 |
| 25 abr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 800 |
| 24 abr 2024 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | 1,300 |
| 23 abr 2024 | 25.08 | 25.17 | 25.08 | 25.10 | 25.10 | 1,600 |
| 22 abr 2024 | 25.16 | 25.17 | 25.08 | 25.09 | 25.09 | 4,200 |
| 19 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 18 abr 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | 900 |
| 17 abr 2024 | 25.11 | 25.11 | 25.00 | 25.07 | 25.07 | 8,500 |
| 16 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,300 |
| 15 abr 2024 | 25.10 | 25.17 | 25.10 | 25.17 | 25.17 | 8,600 |
| 12 abr 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 1,800 |
| 11 abr 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 25.10 | 4,300 |
| 10 abr 2024 | 25.30 | 25.30 | 25.10 | 25.16 | 25.16 | 5,800 |
| 09 abr 2024 | 25.20 | 25.30 | 25.20 | 25.23 | 25.23 | 3,300 |
| 08 abr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 700 |
| 05 abr 2024 | 25.19 | 25.20 | 25.17 | 25.20 | 25.20 | 3,500 |
| 04 abr 2024 | 25.22 | 25.28 | 25.22 | 25.22 | 25.22 | 3,400 |
| 03 abr 2024 | 25.19 | 25.22 | 25.19 | 25.20 | 25.20 | 4,200 |
| 02 abr 2024 | 25.28 | 25.28 | 25.20 | 25.27 | 25.27 | 3,700 |
| 01 abr 2024 | 25.12 | 25.24 | 25.12 | 25.24 | 25.24 | 3,400 |
| 28 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1,600 |
| 27 mar 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | 5,500 |
| 26 mar 2024 | 25.10 | 25.18 | 25.10 | 25.18 | 25.18 | 6,500 |
| 25 mar 2024 | 25.19 | 25.19 | 25.10 | 25.10 | 25.10 | 7,700 |
| 22 mar 2024 | 25.19 | 25.19 | 25.15 | 25.19 | 25.19 | 2,300 |
| 21 mar 2024 | 25.10 | 25.19 | 25.10 | 25.19 | 25.19 | 1,400 |
| 20 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 300 |
| 19 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 400 |
| 18 mar 2024 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 600 |
| 15 mar 2024 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | 1,700 |
| 14 mar 2024 | 25.16 | 25.16 | 25.08 | 25.11 | 25.11 | 8,200 |
| 13 mar 2024 | 25.36 | 25.37 | 25.35 | 25.37 | 25.37 | 8,300 |
| 12 mar 2024 | 25.35 | 25.37 | 25.31 | 25.36 | 25.36 | 6,800 |
| 11 mar 2024 | 25.33 | 25.33 | 25.30 | 25.31 | 25.31 | 3,600 |
| 08 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1,700 |
| 07 mar 2024 | 25.30 | 25.35 | 25.30 | 25.35 | 25.35 | 1,400 |
| 06 mar 2024 | 25.31 | 25.35 | 25.31 | 25.34 | 25.34 | 6,300 |
| 05 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 04 mar 2024 | 25.31 | 25.32 | 25.31 | 25.31 | 25.31 | 1,400 |
| 01 mar 2024 | 25.33 | 25.35 | 25.25 | 25.34 | 25.34 | 3,200 |
| 29 feb 2024 | 25.30 | 25.35 | 25.25 | 25.30 | 25.30 | 18,200 |
| 28 feb 2024 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | 1,200 |
| 27 feb 2024 | 25.30 | 25.30 | 25.23 | 25.27 | 25.27 | 6,600 |
| 26 feb 2024 | 25.27 | 25.31 | 25.27 | 25.30 | 25.30 | 8,100 |
| 23 feb 2024 | 25.30 | 25.31 | 25.22 | 25.30 | 25.30 | 14,900 |
| 22 feb 2024 | 25.30 | 25.31 | 25.30 | 25.30 | 25.30 | 2,500 |
| 21 feb 2024 | 25.30 | 25.31 | 25.25 | 25.30 | 25.30 | 7,500 |
| 20 feb 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 2,600 |
| 16 feb 2024 | 25.31 | 25.31 | 25.24 | 25.31 | 25.31 | 1,100 |
| 15 feb 2024 | 25.24 | 25.30 | 25.24 | 25.27 | 25.27 | 2,100 |
| 14 feb 2024 | 25.31 | 25.31 | 25.23 | 25.24 | 25.24 | 9,600 |
| 13 feb 2024 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | 9,400 |
| 12 feb 2024 | 25.23 | 25.24 | 25.23 | 25.23 | 25.23 | 4,300 |
| 09 feb 2024 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | 7,200 |
| 08 feb 2024 | 25.22 | 25.25 | 25.22 | 25.22 | 25.22 | 2,300 |
| 07 feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 200 |
| 06 feb 2024 | 25.22 | 25.22 | 25.21 | 25.22 | 25.22 | 3,600 |
| 05 feb 2024 | 25.21 | 25.22 | 25.21 | 25.21 | 25.21 | 6,000 |
| 02 feb 2024 | 25.25 | 25.25 | 25.21 | 25.21 | 25.21 | 3,200 |
| 01 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4,600 |
| 31 ene 2024 | 25.20 | 25.22 | 25.15 | 25.20 | 25.20 | 6,800 |
| 30 ene 2024 | 25.25 | 25.25 | 25.20 | 25.23 | 25.23 | 2,900 |
| 29 ene 2024 | 25.24 | 25.25 | 25.23 | 25.25 | 25.25 | 5,200 |
| 26 ene 2024 | 25.20 | 25.25 | 25.20 | 25.23 | 25.23 | 3,500 |
| 25 ene 2024 | 25.18 | 25.18 | 25.15 | 25.16 | 25.16 | 12,000 |
| 24 ene 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 900 |
| 23 ene 2024 | 25.15 | 25.17 | 25.15 | 25.15 | 25.15 | 2,900 |
| 22 ene 2024 | 25.17 | 25.17 | 25.15 | 25.15 | 25.15 | 4,600 |
| 19 ene 2024 | 25.19 | 25.19 | 25.15 | 25.18 | 25.18 | 10,400 |
| 18 ene 2024 | 25.20 | 25.37 | 25.16 | 25.16 | 25.16 | 5,100 |
| 17 ene 2024 | 25.15 | 25.19 | 25.15 | 25.16 | 25.16 | 1,800 |
| 16 ene 2024 | 25.15 | 25.15 | 25.13 | 25.14 | 25.14 | 5,600 |
| 12 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 5,800 |
| 11 ene 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | 4,700 |
| 10 ene 2024 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | 5,400 |
| 09 ene 2024 | 25.10 | 25.14 | 25.10 | 25.14 | 25.14 | 2,200 |
| 08 ene 2024 | 25.15 | 25.15 | 25.07 | 25.10 | 25.10 | 3,500 |
| 05 ene 2024 | 25.18 | 25.18 | 25.15 | 25.15 | 25.15 | 1,500 |
| 04 ene 2024 | 25.07 | 25.24 | 25.07 | 25.20 | 25.20 | 4,800 |
| 03 ene 2024 | 25.20 | 25.24 | 25.06 | 25.17 | 25.17 | 3,100 |
| 02 ene 2024 | 25.00 | 25.18 | 25.00 | 25.13 | 25.13 | 4,300 |
| 29 dic 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 200 |
| 28 dic 2023 | 24.91 | 25.02 | 24.91 | 25.00 | 25.00 | 4,200 |
| 27 dic 2023 | 25.10 | 25.18 | 24.96 | 24.96 | 24.96 | 4,200 |
| 26 dic 2023 | 25.00 | 25.08 | 25.00 | 25.01 | 25.01 | 2,200 |
| 22 dic 2023 | 25.01 | 25.07 | 25.00 | 25.04 | 25.04 | 1,500 |
| 21 dic 2023 | 24.91 | 25.08 | 24.90 | 24.99 | 24.99 | 13,200 |
| 20 dic 2023 | 24.95 | 24.95 | 24.85 | 24.87 | 24.87 | 6,700 |
| 19 dic 2023 | 24.88 | 24.89 | 24.81 | 24.83 | 24.83 | 3,400 |
| 18 dic 2023 | 24.96 | 24.96 | 24.80 | 24.81 | 24.81 | 20,100 |
| *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.