U.S. markets closed

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.03-0.46 (-1.96%)
Al cierre: 04:00PM EDT
23.00 -0.03 (-0.13%)
Fuera de horario: 05:23PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202423.4523.6322.9423.0323.031,117,054
18 abr 202423.1123.5122.8723.4923.491,380,900
17 abr 202423.3623.4623.0723.1023.101,835,800
16 abr 202423.0023.1522.8223.0223.021,283,800
15 abr 202423.1323.4723.1023.1423.141,586,400
12 abr 202423.4023.5622.9523.0923.092,043,400
11 abr 202424.0524.3523.4323.4923.492,435,900
10 abr 202423.4223.9623.3823.8623.862,329,500
09 abr 202423.8823.8823.3823.7023.702,472,300
08 abr 202423.8823.9923.4323.8523.852,637,400
05 abr 202424.0924.4523.7123.8823.881,968,600
04 abr 202423.9724.3723.6723.8023.802,494,200
03 abr 202423.9324.1423.6624.0424.041,509,500
02 abr 202423.3723.8823.0823.6723.672,345,000
01 abr 202423.8123.9823.4323.5723.571,869,800
28 mar 202424.0724.3423.8623.8723.871,210,500
27 mar 202423.8924.0823.6724.0724.071,198,200
26 mar 202424.0024.2323.6723.8123.811,738,000
25 mar 202424.5524.8624.3824.3824.381,376,100
22 mar 202424.3624.7624.2324.6724.671,275,600
21 mar 202424.0924.8424.0324.4824.481,918,300
20 mar 202423.4223.9522.9023.8923.891,655,200
19 mar 202424.0924.2023.4623.6023.602,617,400
18 mar 202423.9124.3423.6424.1724.171,615,400
15 mar 202423.6523.7623.3823.6423.641,667,800
14 mar 202424.1024.1023.7023.7523.751,368,300
13 mar 202424.6724.7024.2124.2324.231,954,200
12 mar 202424.1624.7423.9124.6724.672,010,000
11 mar 202424.1924.2724.0124.0924.091,467,900
11 mar 20240.45 Dividendo
08 mar 202424.9025.1624.6924.8924.441,876,800
07 mar 202424.2824.6424.0124.5824.141,708,800
06 mar 202423.8924.3523.6424.1123.671,479,900
05 mar 202423.7724.2823.4624.1423.701,519,200
04 mar 202424.3024.4523.7923.8923.461,627,800
01 mar 202424.0124.4724.0124.3223.881,584,400
29 feb 202423.7423.9423.6123.8723.441,073,200
28 feb 202424.0124.2723.7723.9623.531,604,400
27 feb 202423.3723.7423.3023.4423.02904,900
26 feb 202423.7623.7623.0223.1522.731,259,300
23 feb 202423.2523.8523.2023.8323.402,505,500
22 feb 202423.0223.3522.9923.0122.592,250,000
21 feb 202421.9922.6821.9722.6522.241,624,600
20 feb 202422.0922.1121.7221.8621.46972,400
16 feb 202422.2322.3022.0122.0421.641,015,800
15 feb 202421.5122.3021.3622.1721.771,726,300
14 feb 202422.1022.1021.4121.6121.222,289,500
13 feb 202422.8622.8921.6821.8621.462,939,300
12 feb 202422.6723.0622.6323.0022.581,348,300
09 feb 202422.9523.1022.5222.6322.221,669,000
08 feb 202422.7622.9522.6222.9422.531,131,300
07 feb 202422.5922.8722.4922.8322.421,075,700
06 feb 202422.3922.8322.2522.5822.171,353,800
05 feb 202421.6722.1721.5322.1021.701,349,900
02 feb 202421.5421.7921.2321.5221.131,032,800
01 feb 202421.9022.1021.2321.4221.031,535,900
31 ene 202421.8821.9721.7421.7421.35890,700
30 ene 202421.4921.7521.4621.7421.35721,000
29 ene 202421.8822.0021.4421.5921.20769,500
26 ene 202421.5122.0421.5022.0421.64998,200
25 ene 202421.4821.5221.0621.4321.04983,800
24 ene 202421.4421.8921.4421.6221.231,694,000
23 ene 202421.0121.3420.9521.1720.79939,000
22 ene 202421.1321.4120.9621.0920.71935,200
19 ene 202421.2721.3520.9321.2520.87892,700
18 ene 202421.2021.5021.0121.3320.94780,100
17 ene 202420.6921.0620.6420.9920.61913,400
16 ene 202420.9921.1420.6020.9020.521,167,000
12 ene 202420.7421.1520.4620.4820.111,273,500
11 ene 202420.8520.8520.3820.5020.131,371,600
10 ene 202420.7721.2320.7120.9220.541,137,500
09 ene 202420.8620.9520.3920.6020.231,072,600
08 ene 202421.2721.3220.6621.1520.771,473,600
05 ene 202421.9922.0221.5521.7121.321,007,100
04 ene 202421.7622.3521.7422.0621.662,199,400
03 ene 202420.8821.7520.8321.6621.271,228,500
02 ene 202421.4521.6720.8820.9120.531,478,900
29 dic 202321.1221.3921.0321.2620.88911,500
28 dic 202320.8521.4420.8521.2020.821,082,500
27 dic 202320.8521.0420.7720.8420.46647,100
26 dic 202320.7520.9920.7220.7820.40871,500
22 dic 202321.2721.5721.2421.3020.91808,600
21 dic 202321.1321.2120.9821.1220.74752,800
20 dic 202321.1021.4720.8620.8620.481,012,900
19 dic 202321.0421.2220.9221.0220.64975,900
18 dic 202321.6421.8921.0821.2120.831,448,300
15 dic 202320.4721.1820.4121.1820.801,825,700
14 dic 202320.1520.4520.0020.2919.921,380,100
13 dic 202320.1920.2619.4519.8419.481,366,800
12 dic 202319.9020.4719.7420.2919.922,324,500
11 dic 202320.0020.1919.8719.9519.59672,000
08 dic 202320.2120.4220.0420.0719.71597,600
07 dic 202319.9820.0419.7020.0119.651,015,800
06 dic 202320.4420.5020.0920.1119.751,137,300
05 dic 202321.0321.0320.3620.4720.101,765,400
04 dic 202321.5121.7921.0621.7121.322,228,400
04 dic 20230.22 Dividendo
01 dic 202321.3522.0921.3021.9021.292,030,000
30 nov 202320.4121.2720.3721.2620.672,004,800
29 nov 202320.1720.5120.0920.3019.731,410,600
*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...