U.S. markets closed
F S&P 500
5,602.50 +0.25 (+0.00%) F Dow Jones
41,161.00 +15.00 (+0.04%) F Nasdaq
19,437.75 -9.50 (-0.05%) E-mini Russell 2000 Index Futur
2,136.70 +4.20 (+0.20%) Petróleo
69.30 +0.33 (+0.48%) Oro
2,591.90 +11.30 (+0.44%)
Tsakos Energy Navigation Limited (TEN-PE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:51PM EDT
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 26.30 | 26.45 | 26.26 | 26.30 | 26.30 | 15,229 |
| 11 sept 2024 | 26.12 | 26.29 | 26.12 | 26.25 | 26.25 | 15,645 |
| 10 sept 2024 | 26.16 | 26.17 | 26.10 | 26.12 | 26.12 | 4,989 |
| 09 sept 2024 | 26.06 | 26.13 | 26.06 | 26.12 | 26.12 | 2,126 |
| 06 sept 2024 | 26.10 | 26.12 | 26.05 | 26.06 | 26.06 | 4,963 |
| 05 sept 2024 | 26.29 | 26.29 | 26.10 | 26.10 | 26.10 | 17,737 |
| 04 sept 2024 | 26.05 | 26.11 | 26.03 | 26.05 | 26.05 | 23,274 |
| 03 sept 2024 | 26.14 | 26.14 | 26.02 | 26.04 | 26.04 | 5,832 |
| 30 ago 2024 | 26.03 | 26.10 | 26.03 | 26.03 | 26.03 | 3,638 |
| 29 ago 2024 | 26.13 | 26.13 | 26.03 | 26.03 | 26.03 | 6,678 |
| 28 ago 2024 | 26.13 | 26.15 | 26.08 | 26.08 | 26.08 | 6,339 |
| 27 ago 2024 | 26.16 | 26.17 | 26.07 | 26.09 | 26.09 | 3,950 |
| 26 ago 2024 | 26.15 | 26.15 | 26.05 | 26.14 | 26.14 | 2,598 |
| 23 ago 2024 | 26.14 | 26.15 | 26.04 | 26.15 | 26.15 | 6,312 |
| 23 ago 2024 | 0.578125 Dividendo | |||||
| 22 ago 2024 | 26.68 | 26.70 | 26.68 | 26.70 | 26.12 | 1,543 |
| 21 ago 2024 | 26.51 | 26.69 | 26.51 | 26.69 | 26.11 | 6,808 |
| 20 ago 2024 | 26.55 | 26.64 | 26.55 | 26.63 | 26.05 | 6,992 |
| 19 ago 2024 | 26.66 | 26.68 | 26.41 | 26.52 | 25.95 | 6,079 |
| 16 ago 2024 | 26.55 | 26.68 | 26.55 | 26.68 | 26.10 | 3,915 |
| 15 ago 2024 | 26.45 | 26.55 | 26.45 | 26.55 | 25.98 | 4,440 |
| 14 ago 2024 | 26.44 | 26.50 | 26.44 | 26.47 | 25.90 | 4,715 |
| 13 ago 2024 | 26.34 | 26.48 | 26.34 | 26.46 | 25.89 | 7,152 |
| 12 ago 2024 | 26.24 | 26.39 | 26.24 | 26.32 | 25.75 | 3,518 |
| 09 ago 2024 | 26.14 | 26.27 | 26.12 | 26.22 | 25.65 | 3,756 |
| 08 ago 2024 | 26.04 | 26.13 | 25.97 | 26.13 | 25.56 | 6,202 |
| 07 ago 2024 | 25.97 | 26.02 | 25.86 | 26.02 | 25.46 | 5,921 |
| 06 ago 2024 | 26.01 | 26.01 | 25.75 | 25.98 | 25.42 | 14,304 |
| 05 ago 2024 | 25.90 | 25.90 | 25.50 | 25.75 | 25.19 | 20,566 |
| 02 ago 2024 | 26.32 | 26.34 | 26.10 | 26.24 | 25.67 | 15,256 |
| 01 ago 2024 | 26.40 | 26.44 | 26.30 | 26.34 | 25.77 | 7,290 |
| 31 jul 2024 | 26.42 | 26.50 | 26.38 | 26.48 | 25.91 | 6,471 |
| 30 jul 2024 | 26.40 | 26.42 | 26.40 | 26.40 | 25.83 | 2,683 |
| 29 jul 2024 | 26.57 | 26.57 | 26.37 | 26.42 | 25.85 | 7,796 |
| 26 jul 2024 | 26.69 | 26.76 | 26.18 | 26.57 | 25.99 | 39,968 |
| 25 jul 2024 | 26.69 | 26.69 | 26.63 | 26.67 | 26.09 | 5,846 |
| 24 jul 2024 | 26.52 | 26.65 | 26.52 | 26.56 | 25.98 | 9,330 |
| 23 jul 2024 | 26.55 | 26.61 | 26.55 | 26.61 | 26.03 | 6,464 |
| 22 jul 2024 | 26.56 | 26.60 | 26.51 | 26.55 | 25.98 | 12,535 |
| 19 jul 2024 | 26.58 | 26.62 | 26.58 | 26.60 | 26.02 | 3,482 |
| 18 jul 2024 | 26.56 | 26.59 | 26.55 | 26.55 | 25.98 | 4,661 |
| 17 jul 2024 | 26.50 | 26.56 | 26.45 | 26.53 | 25.95 | 11,323 |
| 16 jul 2024 | 26.50 | 26.50 | 26.44 | 26.50 | 25.93 | 3,136 |
| 15 jul 2024 | 26.48 | 26.50 | 26.44 | 26.47 | 25.90 | 9,207 |
| 12 jul 2024 | 26.31 | 26.47 | 26.31 | 26.47 | 25.90 | 6,462 |
| 11 jul 2024 | 26.40 | 26.45 | 26.34 | 26.40 | 25.83 | 2,649 |
| 10 jul 2024 | 26.40 | 26.40 | 26.35 | 26.35 | 25.78 | 1,286 |
| 09 jul 2024 | 26.40 | 26.40 | 26.30 | 26.30 | 25.73 | 6,991 |
| 08 jul 2024 | 26.44 | 26.44 | 26.40 | 26.40 | 25.83 | 9,215 |
| 05 jul 2024 | 26.59 | 26.59 | 26.42 | 26.44 | 25.87 | 4,734 |
| 03 jul 2024 | 26.52 | 26.59 | 26.48 | 26.59 | 26.01 | 6,814 |
| 02 jul 2024 | 26.64 | 26.64 | 26.51 | 26.62 | 26.04 | 6,870 |
| 01 jul 2024 | 26.93 | 26.96 | 26.38 | 26.65 | 26.07 | 12,140 |
| 28 jun 2024 | 26.55 | 26.55 | 26.43 | 26.48 | 25.90 | 4,203 |
| 27 jun 2024 | 26.59 | 26.59 | 26.48 | 26.55 | 25.98 | 2,964 |
| 26 jun 2024 | 26.40 | 26.60 | 26.40 | 26.50 | 25.93 | 6,558 |
| 25 jun 2024 | 26.43 | 26.46 | 26.43 | 26.46 | 25.89 | 677 |
| 24 jun 2024 | 26.45 | 26.45 | 26.40 | 26.43 | 25.86 | 1,946 |
| 21 jun 2024 | 26.48 | 26.50 | 26.36 | 26.44 | 25.87 | 6,615 |
| 20 jun 2024 | 26.35 | 26.48 | 26.35 | 26.46 | 25.89 | 1,516 |
| 18 jun 2024 | 26.46 | 26.46 | 26.38 | 26.38 | 25.81 | 10,128 |
| 17 jun 2024 | 26.35 | 26.46 | 26.35 | 26.41 | 25.84 | 5,984 |
| 14 jun 2024 | 26.36 | 26.46 | 26.36 | 26.40 | 25.83 | 3,891 |
| 13 jun 2024 | 26.38 | 26.50 | 26.30 | 26.47 | 25.90 | 12,579 |
| 12 jun 2024 | 26.28 | 26.29 | 26.20 | 26.29 | 25.72 | 8,876 |
| 11 jun 2024 | 26.35 | 26.35 | 26.16 | 26.20 | 25.63 | 13,078 |
| 10 jun 2024 | 26.42 | 26.42 | 26.25 | 26.30 | 25.73 | 7,953 |
| 07 jun 2024 | 26.35 | 26.40 | 26.35 | 26.39 | 25.82 | 5,166 |
| 06 jun 2024 | 26.35 | 26.37 | 26.28 | 26.35 | 25.78 | 7,519 |
| 05 jun 2024 | 26.20 | 26.34 | 26.20 | 26.34 | 25.77 | 9,901 |
| 04 jun 2024 | 26.34 | 26.34 | 26.25 | 26.30 | 25.73 | 3,877 |
| 03 jun 2024 | 26.30 | 26.30 | 26.10 | 26.27 | 25.70 | 18,026 |
| 31 may 2024 | 26.23 | 26.34 | 26.23 | 26.30 | 25.73 | 7,503 |
| 30 may 2024 | 26.17 | 26.34 | 26.17 | 26.34 | 25.77 | 29,930 |
| 29 may 2024 | 26.24 | 26.24 | 26.15 | 26.22 | 25.65 | 3,289 |
| 28 may 2024 | 26.22 | 26.26 | 26.19 | 26.25 | 25.68 | 4,269 |
| 24 may 2024 | 26.19 | 26.35 | 26.19 | 26.19 | 25.62 | 5,333 |
| 23 may 2024 | 26.20 | 26.20 | 26.05 | 26.15 | 25.58 | 12,610 |
| 22 may 2024 | 26.10 | 26.20 | 25.97 | 26.19 | 25.62 | 23,247 |
| 21 may 2024 | 26.18 | 26.18 | 25.80 | 26.14 | 25.57 | 19,562 |
| 21 may 2024 | 0.578125 Dividendo | |||||
| 20 may 2024 | 26.57 | 26.75 | 26.57 | 26.75 | 25.61 | 15,949 |
| 17 may 2024 | 26.63 | 26.70 | 26.48 | 26.50 | 25.37 | 27,139 |
| 16 may 2024 | 26.69 | 26.73 | 26.51 | 26.64 | 25.50 | 3,858 |
| 15 may 2024 | 26.71 | 26.74 | 26.51 | 26.66 | 25.52 | 5,132 |
| 14 may 2024 | 26.52 | 26.72 | 26.48 | 26.62 | 25.48 | 8,718 |
| 13 may 2024 | 26.54 | 26.57 | 26.41 | 26.46 | 25.33 | 12,276 |
| 10 may 2024 | 26.44 | 26.56 | 26.43 | 26.55 | 25.41 | 12,497 |
| 09 may 2024 | 26.42 | 26.45 | 26.39 | 26.45 | 25.32 | 13,730 |
| 08 may 2024 | 26.36 | 26.42 | 26.32 | 26.42 | 25.29 | 4,633 |
| 07 may 2024 | 26.35 | 26.41 | 26.30 | 26.36 | 25.23 | 3,289 |
| 06 may 2024 | 26.41 | 26.45 | 26.27 | 26.34 | 25.21 | 11,153 |
| 03 may 2024 | 26.45 | 26.45 | 26.40 | 26.45 | 25.32 | 4,738 |
| 02 may 2024 | 26.44 | 26.44 | 26.38 | 26.43 | 25.30 | 1,191 |
| 01 may 2024 | 26.49 | 26.49 | 26.35 | 26.38 | 25.25 | 2,424 |
| 30 abr 2024 | 26.49 | 26.49 | 26.41 | 26.48 | 25.35 | 2,662 |
| 29 abr 2024 | 26.32 | 26.50 | 26.32 | 26.49 | 25.36 | 4,667 |
| 26 abr 2024 | 26.30 | 26.46 | 26.30 | 26.40 | 25.27 | 2,595 |
| 25 abr 2024 | 26.28 | 26.36 | 26.27 | 26.36 | 25.23 | 5,431 |
| 24 abr 2024 | 26.40 | 26.40 | 26.33 | 26.36 | 25.23 | 2,287 |
| *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.