STNG - Scorpio Tankers Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 201928,4528,5426,9827,8427,84767.400
18 lug 201928,5828,8828,4228,6228,62314.700
17 lug 201929,3729,5428,4028,6328,63513.900
16 lug 201928,4429,4528,3529,4029,40498.400
15 lug 201929,5729,8927,9628,3428,34641.500
12 lug 201929,9530,1229,3529,5129,51487.600
11 lug 201930,2030,6829,8229,9429,94799.900
10 lug 201930,1830,3229,6630,1830,18550.600
09 lug 201930,0530,3629,6630,1330,13565.100
08 lug 201930,3430,6530,1230,3030,30375.900
05 lug 201929,0130,5428,6830,3830,38436.200
03 lug 201930,4130,4129,2229,3929,39246.400
02 lug 201930,0530,8729,1930,2130,21890.200
01 lug 201929,8130,3429,6230,2130,21689.600
28 giu 201927,4229,5727,2129,5229,521.348.800
27 giu 201927,9428,0627,0327,1627,16799.100
26 giu 201926,8028,2426,7327,8327,83733.500
25 giu 201925,8826,6425,8226,4926,49717.800
24 giu 201926,0326,2725,8025,8825,88440.900
21 giu 201926,2527,0025,8526,0726,07504.700
20 giu 201926,2526,8725,9026,0026,00416.300
19 giu 201926,4226,5125,3625,6425,64414.900
18 giu 201925,5526,5925,5526,5126,51365.500
17 giu 201925,2025,5825,1225,3525,35400.100
14 giu 201925,5425,7724,6525,4025,40337.700
13 giu 201924,4025,7224,1425,7125,71973.300
12 giu 201926,0026,0323,5623,6623,661.024.900
11 giu 201926,4726,7425,9426,0526,05327.800
10 giu 201926,6826,9626,3526,4726,47274.800
07 giu 201926,1226,9926,0626,6326,63338.400
06 giu 201926,5826,7025,5526,1426,14330.900
05 giu 201926,4226,6225,3226,5026,50597.400
04 giu 201926,4327,0026,1226,3726,37571.400
04 giu 20190.1 Dividendo
03 giu 201926,1026,4625,8326,4226,32857.700
31 mag 201925,6226,2925,3426,0325,93456.500
30 mag 201926,3226,7925,5726,1026,00390.500
29 mag 201925,4626,4025,1426,2626,16558.100
28 mag 201926,3826,3825,8526,0125,91543.400
24 mag 201925,0926,5025,0926,3926,29694.500
23 mag 201925,9525,9524,0124,7824,691.119.100
22 mag 201926,7726,7826,1526,2826,18425.200
21 mag 201927,1327,3126,7626,9926,89465.900
20 mag 201926,2027,4626,0527,1327,03575.000
17 mag 201926,9927,7326,4026,4526,35906.100
16 mag 201927,4227,7126,9427,2227,121.016.100
15 mag 201926,3226,9426,3226,9026,80543.000
14 mag 201926,6427,1126,1826,5626,46611.900
13 mag 201927,0027,0425,7926,0825,98551.900
10 mag 201926,7727,7426,7327,5727,47780.400
09 mag 201926,2227,0525,8926,6526,55718.000
08 mag 201927,2327,7126,5026,5326,43707.400
07 mag 201927,3727,5526,7527,2827,18764.500
06 mag 201927,1427,7026,4227,6227,52872.300
03 mag 201928,2228,6027,3927,7327,631.193.400
02 mag 201926,5128,6826,4527,8227,712.304.100
01 mag 201925,8026,6025,6825,9625,86617.100
30 apr 201926,6026,6025,7125,7825,68806.000
29 apr 201925,5826,5025,3626,4726,371.152.300
26 apr 201925,3526,0025,1025,5825,48567.200
25 apr 201925,4326,2025,3025,6025,501.212.000
24 apr 201925,0025,6124,8025,3525,251.166.900
23 apr 201924,2425,2623,9124,9524,86745.000
22 apr 201923,8824,4523,7324,0523,96812.500
18 apr 201924,7624,8423,5123,8823,79934.900
17 apr 201923,9125,0523,7624,8724,78696.900
16 apr 201924,2524,2523,5823,9023,81582.400
15 apr 201924,1324,2823,6524,2724,18587.600
12 apr 201923,8524,4123,4124,0723,981.890.100
11 apr 201921,7523,7721,6523,7223,632.245.800
10 apr 201920,2321,6020,0821,5021,421.389.500
09 apr 201920,4220,5019,9220,0219,941.393.300
08 apr 201919,7520,6119,7520,3720,291.968.600
05 apr 201919,4319,6619,2219,5019,43965.700
04 apr 201919,3619,5719,0519,4219,35595.300
03 apr 201919,7419,9919,2619,4019,33616.700
02 apr 201919,5620,0019,4219,5919,52876.300
01 apr 201920,0020,0419,5419,5719,50858.700
29 mar 201920,0020,0519,2819,8419,761.134.800
28 mar 201919,3019,8719,1819,7819,71617.300
27 mar 201919,3619,5018,8319,3419,27442.600
26 mar 201919,3419,6919,2119,5119,44446.800
25 mar 201918,6419,3018,1919,0018,93743.200
22 mar 201919,3119,3618,6318,8318,76757.900
21 mar 201919,4020,0119,3619,5119,44731.400
20 mar 201919,3519,7819,0819,4819,41584.000
19 mar 201919,2319,4918,7419,2819,21615.500
18 mar 201918,6719,6318,6719,1419,07943.900
15 mar 201917,5818,6017,5818,5918,52911.000
14 mar 201917,8517,9917,4317,5817,51695.300
13 mar 201917,9318,1017,6617,8317,76445.700
12 mar 201917,7518,1317,7517,9417,87522.300
12 mar 20190.1 Dividendo
11 mar 201917,0017,7617,0017,7317,56797.900
08 mar 201917,0617,1716,7716,9816,82527.600
07 mar 201917,6117,8217,1817,1817,02734.100
06 mar 201918,2518,4517,4717,5417,38764.700
05 mar 201918,6318,9018,3718,4518,28623.800
04 mar 201919,0919,5018,6018,7618,58882.700
01 mar 201918,5918,8818,3518,4318,26743.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità