Tsakos Energy Navigation Limited (TEN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:48PM EDT. Mercado abierto.
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 25.39 | 25.93 | 25.30 | 25.83 | 25.83 | 136,439 |
| 18 sept 2024 | 25.53 | 25.72 | 25.29 | 25.39 | 25.39 | 166,600 |
| 17 sept 2024 | 25.63 | 25.63 | 25.24 | 25.45 | 25.45 | 202,700 |
| 16 sept 2024 | 25.49 | 25.75 | 25.33 | 25.53 | 25.53 | 186,600 |
| 13 sept 2024 | 24.87 | 25.78 | 24.78 | 25.27 | 25.27 | 298,500 |
| 12 sept 2024 | 25.03 | 25.40 | 24.45 | 24.65 | 24.65 | 538,700 |
| 11 sept 2024 | 22.81 | 24.79 | 22.81 | 24.59 | 24.59 | 667,500 |
| 10 sept 2024 | 23.44 | 23.44 | 22.69 | 22.97 | 22.97 | 312,700 |
| 09 sept 2024 | 23.19 | 23.37 | 23.02 | 23.19 | 23.19 | 144,300 |
| 06 sept 2024 | 23.34 | 23.60 | 22.76 | 23.19 | 23.19 | 241,300 |
| 05 sept 2024 | 23.61 | 23.83 | 23.36 | 23.46 | 23.46 | 187,900 |
| 04 sept 2024 | 23.74 | 23.83 | 23.42 | 23.56 | 23.56 | 201,000 |
| 03 sept 2024 | 24.68 | 24.73 | 23.72 | 23.82 | 23.82 | 297,300 |
| 30 ago 2024 | 24.50 | 25.37 | 24.50 | 24.97 | 24.97 | 433,400 |
| 29 ago 2024 | 24.50 | 24.65 | 24.21 | 24.26 | 24.26 | 119,600 |
| 28 ago 2024 | 24.70 | 24.90 | 24.25 | 24.40 | 24.40 | 178,100 |
| 27 ago 2024 | 24.77 | 24.93 | 24.48 | 24.90 | 24.90 | 131,700 |
| 26 ago 2024 | 24.57 | 25.13 | 24.57 | 24.78 | 24.78 | 162,700 |
| 23 ago 2024 | 24.17 | 24.65 | 24.12 | 24.52 | 24.52 | 161,700 |
| 22 ago 2024 | 24.42 | 24.49 | 24.05 | 24.10 | 24.10 | 162,400 |
| 21 ago 2024 | 24.82 | 24.82 | 24.31 | 24.40 | 24.40 | 160,300 |
| 20 ago 2024 | 24.79 | 24.79 | 24.30 | 24.55 | 24.55 | 214,400 |
| 19 ago 2024 | 24.56 | 25.15 | 24.48 | 24.86 | 24.86 | 112,700 |
| 16 ago 2024 | 24.70 | 24.95 | 24.54 | 24.63 | 24.63 | 181,800 |
| 15 ago 2024 | 24.24 | 24.76 | 24.11 | 24.64 | 24.64 | 99,800 |
| 14 ago 2024 | 24.01 | 24.28 | 23.84 | 24.05 | 24.05 | 104,500 |
| 13 ago 2024 | 24.01 | 24.07 | 23.73 | 24.02 | 24.02 | 118,800 |
| 12 ago 2024 | 23.76 | 24.40 | 23.76 | 24.16 | 24.16 | 102,700 |
| 09 ago 2024 | 23.70 | 23.92 | 23.58 | 23.76 | 23.76 | 52,000 |
| 08 ago 2024 | 23.98 | 23.98 | 23.29 | 23.83 | 23.83 | 201,900 |
| 07 ago 2024 | 24.45 | 24.45 | 23.41 | 23.65 | 23.65 | 128,800 |
| 06 ago 2024 | 23.60 | 24.21 | 23.33 | 24.05 | 24.05 | 139,100 |
| 05 ago 2024 | 23.00 | 23.67 | 22.14 | 23.58 | 23.58 | 336,600 |
| 02 ago 2024 | 24.72 | 24.99 | 23.72 | 24.15 | 24.15 | 423,700 |
| 01 ago 2024 | 25.80 | 25.80 | 24.78 | 25.09 | 25.09 | 231,100 |
| 31 jul 2024 | 25.87 | 26.12 | 25.81 | 25.91 | 25.91 | 97,200 |
| 30 jul 2024 | 25.59 | 25.86 | 25.44 | 25.61 | 25.61 | 162,800 |
| 29 jul 2024 | 25.62 | 25.91 | 25.40 | 25.60 | 25.60 | 107,100 |
| 26 jul 2024 | 25.69 | 25.69 | 24.96 | 25.46 | 25.46 | 215,700 |
| 25 jul 2024 | 25.95 | 26.01 | 25.53 | 25.61 | 25.61 | 152,500 |
| 24 jul 2024 | 26.83 | 26.94 | 26.01 | 26.07 | 26.07 | 355,200 |
| 23 jul 2024 | 27.07 | 27.07 | 26.72 | 26.98 | 26.98 | 128,700 |
| 22 jul 2024 | 26.48 | 27.49 | 26.42 | 27.23 | 27.23 | 196,000 |
| 19 jul 2024 | 26.18 | 26.65 | 26.15 | 26.48 | 26.48 | 161,400 |
| 18 jul 2024 | 26.79 | 26.79 | 25.70 | 26.18 | 26.18 | 394,000 |
| 17 jul 2024 | 26.90 | 26.90 | 26.36 | 26.61 | 26.61 | 188,900 |
| 16 jul 2024 | 26.70 | 26.91 | 26.52 | 26.88 | 26.88 | 191,700 |
| 15 jul 2024 | 26.72 | 26.89 | 26.55 | 26.60 | 26.60 | 181,600 |
| 12 jul 2024 | 27.35 | 27.35 | 26.57 | 26.72 | 26.72 | 264,600 |
| 12 jul 2024 | 0.6 Dividendo | |||||
| 11 jul 2024 | 28.05 | 28.19 | 27.32 | 27.69 | 27.09 | 248,700 |
| 10 jul 2024 | 27.34 | 28.25 | 27.33 | 28.12 | 27.51 | 226,400 |
| 09 jul 2024 | 27.50 | 27.73 | 27.18 | 27.29 | 26.70 | 301,700 |
| 08 jul 2024 | 28.19 | 28.26 | 27.25 | 27.62 | 27.02 | 336,600 |
| 05 jul 2024 | 29.25 | 29.26 | 28.04 | 28.23 | 27.62 | 343,700 |
| 03 jul 2024 | 29.51 | 29.82 | 29.49 | 29.50 | 28.86 | 86,300 |
| 02 jul 2024 | 29.29 | 29.76 | 29.29 | 29.57 | 28.93 | 148,600 |
| 01 jul 2024 | 30.40 | 30.40 | 29.13 | 29.73 | 29.09 | 155,200 |
| 28 jun 2024 | 29.54 | 29.69 | 29.02 | 29.28 | 28.65 | 237,900 |
| 27 jun 2024 | 29.88 | 30.10 | 29.10 | 29.44 | 28.80 | 200,100 |
| 26 jun 2024 | 29.80 | 29.86 | 29.27 | 29.73 | 29.09 | 399,600 |
| 25 jun 2024 | 29.46 | 29.79 | 29.11 | 29.78 | 29.13 | 275,900 |
| 24 jun 2024 | 28.44 | 29.54 | 28.44 | 29.38 | 28.74 | 500,900 |
| 21 jun 2024 | 28.10 | 28.99 | 28.00 | 28.38 | 27.77 | 471,500 |
| 20 jun 2024 | 28.11 | 29.15 | 26.60 | 28.03 | 27.42 | 744,500 |
| 18 jun 2024 | 28.27 | 28.87 | 28.27 | 28.77 | 28.15 | 299,600 |
| 17 jun 2024 | 28.59 | 29.03 | 28.01 | 28.24 | 27.63 | 277,700 |
| 14 jun 2024 | 29.78 | 29.78 | 28.31 | 28.59 | 27.97 | 589,600 |
| 13 jun 2024 | 30.30 | 30.33 | 29.40 | 29.78 | 29.13 | 270,000 |
| 12 jun 2024 | 30.51 | 30.60 | 29.80 | 30.45 | 29.79 | 218,800 |
| 11 jun 2024 | 30.43 | 30.46 | 29.61 | 30.25 | 29.59 | 288,100 |
| 10 jun 2024 | 30.80 | 31.00 | 30.66 | 30.99 | 30.32 | 118,300 |
| 07 jun 2024 | 31.10 | 31.15 | 30.51 | 30.69 | 30.02 | 162,100 |
| 06 jun 2024 | 31.32 | 31.48 | 30.89 | 31.21 | 30.53 | 181,500 |
| 05 jun 2024 | 30.43 | 31.38 | 30.43 | 31.38 | 30.70 | 165,400 |
| 04 jun 2024 | 30.58 | 30.80 | 30.37 | 30.43 | 29.77 | 232,200 |
| 03 jun 2024 | 31.25 | 31.44 | 30.77 | 30.90 | 30.23 | 175,100 |
| 31 may 2024 | 31.10 | 31.34 | 30.81 | 31.20 | 30.52 | 194,900 |
| 30 may 2024 | 30.54 | 31.16 | 30.42 | 31.01 | 30.34 | 161,700 |
| 29 may 2024 | 31.19 | 31.25 | 30.58 | 30.62 | 29.96 | 228,500 |
| 28 may 2024 | 31.05 | 31.30 | 30.43 | 31.16 | 30.48 | 197,400 |
| 24 may 2024 | 30.53 | 31.00 | 30.41 | 30.89 | 30.22 | 175,500 |
| 23 may 2024 | 30.59 | 30.85 | 30.21 | 30.37 | 29.71 | 216,000 |
| 22 may 2024 | 31.00 | 31.10 | 30.32 | 30.38 | 29.72 | 215,700 |
| 21 may 2024 | 30.59 | 31.31 | 30.59 | 31.12 | 30.45 | 337,500 |
| 20 may 2024 | 30.17 | 31.16 | 30.17 | 30.68 | 30.02 | 376,400 |
| 17 may 2024 | 29.89 | 30.34 | 29.51 | 30.17 | 29.52 | 338,800 |
| 16 may 2024 | 29.40 | 29.97 | 29.20 | 29.87 | 29.22 | 306,300 |
| 15 may 2024 | 29.54 | 29.58 | 28.98 | 29.42 | 28.78 | 262,400 |
| 14 may 2024 | 28.88 | 29.69 | 28.68 | 29.68 | 29.04 | 424,500 |
| 13 may 2024 | 28.91 | 29.18 | 28.63 | 28.90 | 28.27 | 227,100 |
| 10 may 2024 | 28.61 | 29.00 | 28.48 | 28.75 | 28.13 | 331,100 |
| 09 may 2024 | 27.61 | 28.41 | 27.60 | 28.35 | 27.74 | 502,500 |
| 08 may 2024 | 26.50 | 27.69 | 26.49 | 27.61 | 27.01 | 499,300 |
| 07 may 2024 | 26.43 | 26.61 | 26.18 | 26.47 | 25.90 | 201,900 |
| 06 may 2024 | 26.35 | 26.79 | 26.20 | 26.49 | 25.92 | 330,100 |
| 03 may 2024 | 26.46 | 26.50 | 25.91 | 26.23 | 25.66 | 276,600 |
| 02 may 2024 | 25.85 | 26.58 | 25.85 | 26.52 | 25.95 | 325,700 |
| 01 may 2024 | 25.86 | 26.07 | 25.48 | 25.72 | 25.16 | 242,700 |
| 30 abr 2024 | 25.78 | 26.31 | 25.73 | 25.78 | 25.22 | 251,100 |
| *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.