Italia markets closed

Okeanis Eco Tankers Corp. (ECO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,08-0,23 (-0,69%)
Alla chiusura: 04:00PM EDT
33,00 -0,08 (-0,24%)
Dopo ore: 06:24PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202433,4333,6933,0133,0833,0853.300
09 mag 202432,8533,5932,8433,3133,3144.300
08 mag 202432,0132,9031,9032,6332,6343.600
07 mag 202431,6732,3131,6732,2432,2437.300
06 mag 202431,9732,2031,7532,1532,1529.400
03 mag 202431,8732,0831,6331,8831,8828.400
02 mag 202430,7831,2930,5331,1031,1025.800
01 mag 202431,4631,4630,3930,6430,6415.700
30 apr 202431,2431,7431,1931,3131,3124.400
29 apr 202431,5631,5630,9031,5131,5129.800
26 apr 202431,1631,4830,7931,4131,4157.700
25 apr 202430,0030,8129,8730,8030,8019.000
24 apr 202430,4130,4530,0730,3930,3913.700
23 apr 202430,2930,6630,1430,3930,3921.800
22 apr 202429,9230,3529,7030,3530,3526.600
19 apr 202430,0030,6530,0030,5530,5521.000
18 apr 202430,7930,7929,8930,0730,0738.700
17 apr 202430,9731,1430,5030,6030,6019.600
16 apr 202430,7330,8030,2630,5630,5631.000
15 apr 202431,1031,1330,4230,4830,4848.300
12 apr 202432,0032,1430,7830,9130,9176.700
11 apr 202431,4331,8631,3931,8631,8658.800
10 apr 202429,8030,7829,6930,7030,7056.100
09 apr 202430,6830,8230,4030,4430,4421.600
08 apr 202431,0031,0830,5330,6230,6255.800
05 apr 202431,0031,5130,8231,1831,1837.600
04 apr 202431,1631,4130,7130,7130,7134.100
03 apr 202430,6231,3930,6231,3831,3838.600
02 apr 202430,3630,3930,0330,3630,3643.000
01 apr 202430,1730,7030,1030,1030,10104.200
28 mar 202430,2530,2529,9729,9929,9910.100
27 mar 202430,0330,1729,9530,0530,0515.500
26 mar 202429,9429,9429,6529,8429,8435.700
25 mar 202429,9330,2429,9130,0230,0214.300
22 mar 202430,0030,0929,8329,8929,8926.800
21 mar 202430,0130,5529,9830,4130,4137.100
20 mar 202430,0230,1129,5029,9829,9846.200
19 mar 202430,5930,7630,1230,2230,2253.400
18 mar 202431,0731,1930,6631,0531,0572.800
15 mar 202430,8431,5330,6131,3431,34169.000
14 mar 202429,5430,1929,2230,1830,1845.300
13 mar 202429,2029,4529,0729,0929,0933.200
12 mar 202428,9528,9528,3428,6028,6049.800
11 mar 202429,3529,3528,9528,9528,9521.300
08 mar 202429,6129,6128,8529,0029,0063.900
08 mar 20240.66 Dividendo
07 mar 202430,2930,6130,0630,2929,6359.600
06 mar 202430,0630,6430,0630,3029,6437.700
05 mar 202430,0330,5429,9330,0629,4166.800
04 mar 202429,6029,6328,9929,6228,9759.300
01 mar 202429,7829,8929,0629,6328,9885.400
29 feb 202429,6930,3129,1129,2328,59122.000
28 feb 202430,1930,6430,0330,1529,4953.800
27 feb 202430,0030,4529,7430,2729,61272.100
26 feb 202429,3531,2629,3531,2230,54138.000
23 feb 202428,7029,3828,4129,2028,5648.700
22 feb 202428,8129,6228,6129,2928,6540.100
21 feb 202429,6230,5929,3229,7629,1154.700
20 feb 202430,5030,5129,9130,0729,4134.400
16 feb 202429,9530,2829,8830,1729,5142.900
15 feb 202428,5029,7228,4529,6529,0088.000
14 feb 202429,0529,8628,7629,2828,6462.200
13 feb 202428,7628,7628,0928,5227,9049.100
12 feb 202428,6529,0528,6028,9628,3321.600
09 feb 202427,7728,3027,7727,9227,3133.500
08 feb 202428,0028,4727,7328,4727,8535.300
07 feb 202427,5128,2127,4828,0827,4734.400
06 feb 202427,8528,3727,7427,7927,1835.100
05 feb 202428,2228,2227,7728,0027,3932.700
02 feb 202428,1028,6028,0528,2327,6178.500
01 feb 202429,9030,2027,7628,9028,27103.300
31 gen 202429,9529,9729,3229,5328,8922.700
30 gen 202429,1430,0529,1430,0529,4029.400
29 gen 202429,6029,6128,8829,2928,6539.900
26 gen 202428,2830,0428,1729,7229,0768.800
25 gen 202428,6528,7228,2528,5227,9061.300
24 gen 202428,5029,2928,5029,0428,4165.600
23 gen 202427,4428,2527,0828,2327,6168.700
22 gen 202428,1028,2527,7027,7227,1126.000
19 gen 202428,4928,4928,0228,3427,7246.500
18 gen 202429,0229,0228,3628,5627,9431.800
17 gen 202428,5729,0028,4128,8528,2233.300
16 gen 202429,1429,3728,7929,0028,3746.600
12 gen 202428,2028,8628,1128,3227,7035.400
11 gen 202427,0727,4026,5527,0026,41109.600
10 gen 202428,0228,1727,7227,9827,3749.100
09 gen 202428,5728,8727,7528,4727,8540.700
08 gen 202428,1828,4327,9928,3327,7149.500
05 gen 202427,7429,3127,7429,0528,4265.400
04 gen 202428,6128,8328,3728,4827,8637.200
03 gen 202427,3628,6527,2028,2727,6576.400
02 gen 202427,2027,6927,2027,5026,9040.600
29 dic 202326,7526,9226,5126,8026,2212.700
28 dic 202327,0027,1226,8827,0126,4241.800
27 dic 202327,6827,9127,4627,5526,9548.900
26 dic 202329,4029,4028,0328,5827,9628.500
22 dic 202328,2332,4628,1829,2728,6340.600
21 dic 202327,4627,9727,4027,9427,3319.500
20 dic 202327,1327,4726,6926,7426,1651.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.