Italia markets open in 8 hours 13 minutes

International Seaways, Inc. (INSW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,74+1,10 (+2,01%)
Alla chiusura: 04:00PM EDT
56,26 +0,52 (+0,93%)
Dopo ore: 06:10PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202454,9856,1554,8455,7455,74688.747
01 mag 202455,1555,6054,4254,6454,64762.000
30 apr 202455,7556,1454,8055,2955,29660.900
29 apr 202455,2455,6754,8155,5455,54590.900
26 apr 202454,6455,2353,8055,1355,13443.300
25 apr 202453,3854,6452,8654,5854,58463.000
24 apr 202453,7854,0453,2253,5853,58622.500
23 apr 202453,5154,4853,2953,9153,91484.800
22 apr 202453,1253,9352,4053,6053,60802.000
19 apr 202451,7353,1751,7253,0353,03508.200
18 apr 202452,6452,9951,3351,6151,61385.700
17 apr 202452,5853,4052,4152,7152,71403.800
16 apr 202452,1252,5351,4352,4652,46341.500
15 apr 202452,4553,2152,1552,4352,43292.000
12 apr 202453,5653,6051,9452,1652,16404.900
11 apr 202452,8653,7852,8653,0553,05367.500
10 apr 202451,4652,8351,4052,4152,41423.300
09 apr 202453,2053,4151,1251,3351,33670.200
08 apr 202453,7153,7152,6452,8652,86413.700
05 apr 202454,3454,7253,4453,7653,76420.300
04 apr 202455,1155,2053,9154,1154,11415.900
03 apr 202453,8255,5953,8255,1155,11535.600
02 apr 202454,2054,4053,6053,8453,84392.100
01 apr 202453,3954,6753,3954,2054,20532.700
28 mar 202452,5553,3852,3053,2053,20494.200
27 mar 202452,4653,0152,0052,4952,49530.000
26 mar 202452,9053,2052,3352,4052,40395.700
25 mar 202453,2053,8852,8052,8852,88412.500
22 mar 202453,2753,3452,7852,7952,79279.800
21 mar 202452,7053,4852,4053,2653,26503.900
20 mar 202451,8152,7051,0852,7052,70415.400
19 mar 202452,4253,0352,0652,5652,56435.500
18 mar 202452,0552,5351,4752,3152,31464.300
15 mar 202452,6053,3451,8752,1052,10679.100
14 mar 202451,3452,7350,9452,5752,57519.000
13 mar 202451,2452,0551,0551,5851,58500.100
13 mar 20241.32 Dividendo
12 mar 202451,8652,2951,7551,9550,63611.100
11 mar 202452,6553,0051,5551,7250,41487.600
08 mar 202453,1553,6752,7953,1251,77440.600
07 mar 202452,9353,4152,5553,0351,681.191.200
06 mar 202453,2253,4452,5452,9751,62564.000
05 mar 202452,2453,6652,2452,7951,45627.200
04 mar 202454,3154,6951,8751,8850,56587.700
01 mar 202453,0954,9553,0953,9952,62942.900
29 feb 202451,6853,1251,6852,9351,59795.000
28 feb 202451,6752,9051,6752,2650,93411.700
27 feb 202452,2252,3551,6051,7450,43285.200
26 feb 202451,3052,4651,2252,2250,89343.800
23 feb 202451,1851,6650,2351,4550,14378.900
22 feb 202450,9751,6750,0851,6350,32721.800
21 feb 202451,2752,5850,7451,3650,05634.400
20 feb 202452,5252,5250,8851,1349,83515.200
16 feb 202453,7954,1852,9452,9651,61442.100
15 feb 202452,3853,7751,8753,3652,001.018.600
14 feb 202452,9953,2651,7152,5251,19573.100
13 feb 202452,6152,6551,6352,3551,02454.100
12 feb 202451,6652,7851,6652,6151,27461.900
09 feb 202451,1951,5650,7651,4350,12329.600
08 feb 202451,3552,1451,0251,3050,00416.400
07 feb 202450,7052,1850,4851,8750,55369.700
06 feb 202451,2851,9350,5950,8849,59363.100
05 feb 202451,7851,9050,2951,2849,98468.900
02 feb 202452,3452,4951,6951,7450,43481.500
01 feb 202454,2354,8750,5052,4251,09940.000
31 gen 202454,3054,3153,4953,6452,28457.700
30 gen 202452,2654,3152,2654,2752,89677.600
29 gen 202453,9854,2752,2452,3451,01706.400
26 gen 202452,1853,6751,6953,6552,29652.500
25 gen 202453,5753,6451,6151,9950,67613.000
24 gen 202452,5853,6952,1753,2851,931.130.400
23 gen 202451,9852,4351,5751,6650,35749.900
22 gen 202452,4053,3052,0352,1750,84522.100
19 gen 202452,9153,2051,8552,4851,15387.100
18 gen 202452,0052,5651,3452,5351,20359.900
17 gen 202450,2351,9150,2051,6850,37375.300
16 gen 202451,6551,9850,3050,6349,34533.300
12 gen 202450,8451,9650,6351,1149,81604.800
11 gen 202448,8449,3047,9049,2948,04470.700
10 gen 202449,2149,3048,1448,9847,74444.400
09 gen 202448,7849,1447,6549,0147,76466.400
08 gen 202447,9548,4247,0148,4147,18521.500
05 gen 202448,2849,3647,7348,8447,60471.900
04 gen 202448,9449,5847,6147,8446,621.042.800
03 gen 202446,6748,4646,4648,2246,99586.700
02 gen 202447,0047,1146,2246,5945,41448.100
29 dic 202345,5545,7244,9145,4844,32380.100
28 dic 202346,0746,6045,2245,3544,20492.000
27 dic 202346,4146,8245,8846,1745,00428.300
26 dic 202347,7747,9145,8746,6145,43543.200
22 dic 202347,8548,5447,7348,2547,02482.600
21 dic 202346,3647,4846,3647,4746,26569.200
20 dic 202346,8747,7746,2246,3445,16778.700
19 dic 202345,5046,7245,1046,7045,51608.400
18 dic 202346,6946,7944,9245,4744,31880.100
15 dic 202342,9645,1442,5944,6343,501.344.400
14 dic 202343,7643,9142,3542,8041,71944.300
13 dic 202342,6043,4242,0843,2042,10592.700
12 dic 202342,9643,5242,4842,6241,54606.400
12 dic 20231.25 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...