U.S. markets closed

Tsakos Energy Navigation Limited (TEN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
28.23-1.27 (-4.31%)
Al cierre: 04:00PM EDT
28.00 -0.23 (-0.81%)
Fuera de horario: 06:03PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202429.2529.2628.0428.2328.23343,700
03 jul 202429.5129.8229.4929.5029.5086,300
02 jul 202429.2929.7629.2929.5729.57148,600
01 jul 202430.4030.4029.1329.7329.73155,200
28 jun 202429.5429.6929.0229.2829.28237,900
27 jun 202429.8830.1029.1029.4429.44200,100
26 jun 202429.8029.8629.2729.7329.73399,600
25 jun 202429.4629.7929.1129.7829.78275,900
24 jun 202428.4429.5428.4429.3829.38500,900
21 jun 202428.1028.9928.0028.3828.38471,500
20 jun 202428.1129.1526.6028.0328.03744,500
18 jun 202428.2728.8728.2728.7728.77299,600
17 jun 202428.5929.0328.0128.2428.24277,700
14 jun 202429.7829.7828.3128.5928.59589,600
13 jun 202430.3030.3329.4029.7829.78270,000
12 jun 202430.5130.6029.8030.4530.45218,800
11 jun 202430.4330.4629.6130.2530.25288,100
10 jun 202430.8031.0030.6630.9930.99118,300
07 jun 202431.1031.1530.5130.6930.69162,100
06 jun 202431.3231.4830.8931.2131.21181,500
05 jun 202430.4331.3830.4331.3831.38165,400
04 jun 202430.5830.8030.3730.4330.43232,200
03 jun 202431.2531.4430.7730.9030.90175,100
31 may 202431.1031.3430.8131.2031.20194,900
30 may 202430.5431.1630.4231.0131.01161,700
29 may 202431.1931.2530.5830.6230.62228,500
28 may 202431.0531.3030.4331.1631.16197,400
24 may 202430.5331.0030.4130.8930.89175,500
23 may 202430.5930.8530.2130.3730.37216,000
22 may 202431.0031.1030.3230.3830.38215,700
21 may 202430.5931.3130.5931.1231.12337,500
20 may 202430.1731.1630.1730.6830.68376,400
17 may 202429.8930.3429.5130.1730.17338,800
16 may 202429.4029.9729.2029.8729.87306,300
15 may 202429.5429.5828.9829.4229.42262,400
14 may 202428.8829.6928.6829.6829.68424,500
13 may 202428.9129.1828.6328.9028.90227,100
10 may 202428.6129.0028.4828.7528.75331,100
09 may 202427.6128.4127.6028.3528.35502,500
08 may 202426.5027.6926.4927.6127.61499,300
07 may 202426.4326.6126.1826.4726.47201,900
06 may 202426.3526.7926.2026.4926.49330,100
03 may 202426.4626.5025.9126.2326.23276,600
02 may 202425.8526.5825.8526.5226.52325,700
01 may 202425.8626.0725.4825.7225.72242,700
30 abr 202425.7826.3125.7325.7825.78251,100
29 abr 202425.8326.1024.8525.7325.73261,000
26 abr 202425.3526.0825.2525.9125.91187,400
25 abr 202424.6525.4424.5525.3525.35158,400
24 abr 202424.6424.9624.6124.7924.79219,800
23 abr 202424.6125.0024.5624.7424.74205,300
22 abr 202424.7224.9124.4124.6624.66287,800
19 abr 202424.4424.9324.2024.7224.72271,100
18 abr 202425.2925.3924.5124.5324.53267,900
17 abr 202425.4525.7725.1825.2925.29200,900
16 abr 202425.0525.3624.6725.3225.32230,800
15 abr 202425.3925.8624.9725.1325.13213,900
12 abr 202425.9326.1425.2825.3525.35250,600
11 abr 202425.4526.1825.4525.7925.79317,000
10 abr 202425.0525.5824.9225.1825.18254,800
09 abr 202425.9926.1525.1425.1625.16358,400
08 abr 202426.3726.3725.9325.9525.95208,300
05 abr 202426.7426.8526.3526.3826.38244,100
04 abr 202427.0527.0826.4426.6326.63378,400
03 abr 202425.9027.2025.8527.0927.09877,900
02 abr 202425.8825.8825.5125.7925.79306,200
01 abr 202425.3825.9525.3825.8425.84308,400
28 mar 202425.3125.4924.8625.3925.39384,300
27 mar 202425.5825.8924.8325.4825.48613,500
26 mar 202425.9925.9925.5025.6125.61250,500
25 mar 202425.8626.5025.8626.0326.03362,500
22 mar 202425.2526.1125.1225.7325.73322,200
21 mar 202425.3225.6325.1425.2525.25333,700
20 mar 202424.5324.7924.0124.6524.65265,300
19 mar 202425.2225.3724.6624.6624.66191,000
18 mar 202424.3825.3024.1125.2225.22339,100
15 mar 202424.7224.8624.2424.2724.27340,100
14 mar 202424.5725.0024.2224.8624.86351,700
13 mar 202424.0424.5624.0424.4224.42374,000
12 mar 202423.7324.0423.6523.9423.94251,100
11 mar 202423.7123.8623.3023.7723.77227,800
08 mar 202423.8723.9623.5923.7823.78193,800
07 mar 202423.7024.0523.5023.9423.94223,000
06 mar 202423.5923.8423.3223.6423.64189,300
05 mar 202423.3823.9023.3723.5023.50158,300
04 mar 202424.2124.3123.2623.2823.28278,300
01 mar 202423.8024.2823.8023.9923.99209,900
29 feb 202423.7424.0323.4623.7723.77197,000
28 feb 202423.6024.0223.6023.7823.78187,500
27 feb 202424.1024.1323.6323.7123.71210,100
26 feb 202423.9124.2123.7824.0724.07125,200
23 feb 202423.7023.9323.5023.7823.78238,300
22 feb 202424.0124.0123.4723.7223.72222,100
21 feb 202424.1124.4923.8924.1524.15209,200
20 feb 202424.7724.9123.8724.0524.05230,400
16 feb 202424.7825.2724.7824.9424.94255,300
15 feb 202424.4924.8924.0024.7524.75190,500
14 feb 202424.3424.6024.0924.4524.45213,300
13 feb 202424.5724.5724.0024.2024.20169,500
12 feb 202423.9724.7723.9524.5724.57320,500
*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...