U.S. markets closed

Tsakos Energy Navigation Limited (TNP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.89+0.52 (+1.71%)
Al cierre: 04:00PM EDT
30.90 +0.01 (+0.03%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
09 feb 202423.9724.0823.3723.7623.76158,800
08 feb 202423.8824.0023.5323.9223.92129,800
07 feb 202423.8124.2823.4124.1224.12177,200
06 feb 202424.0524.3723.7023.8123.81211,900
05 feb 202424.1924.4323.7223.9723.97310,700
02 feb 202424.1124.2623.8524.1724.17375,000
01 feb 202424.8625.3623.1123.7223.72783,300
31 ene 202424.8824.9024.3524.5724.57237,700
30 ene 202424.4324.9524.3824.9324.93319,300
29 ene 202425.0025.1024.3724.4324.43216,900
26 ene 202424.0424.9723.7024.9024.90327,300
25 ene 202424.5524.5523.7824.0724.07200,300
24 ene 202423.9424.5623.9424.4424.44263,800
23 ene 202423.6623.8023.4523.5123.51189,900
22 ene 202424.2624.3023.4523.8323.83329,000
19 ene 202424.6724.9224.0424.3224.32206,600
18 ene 202424.5424.6924.1724.5324.53210,600
17 ene 202424.1924.7924.1924.5124.51190,400
16 ene 202424.7525.2424.2024.3224.32299,600
12 ene 202424.2424.6024.0724.4324.43481,500
11 ene 202423.4823.4822.8823.3923.39198,900
10 ene 202423.7623.9023.3023.4423.44220,500
09 ene 202423.9623.9823.3123.6823.68163,000
08 ene 202423.5823.7323.0823.6823.68252,400
05 ene 202423.6424.2323.5024.0624.06273,000
04 ene 202423.9224.3423.3823.3823.38355,700
03 ene 202422.5423.7022.3523.4523.45316,700
*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...