STNG - Scorpio Tankers Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ott 201935,0036,4234,9835,5435,541.440.093
16 ott 201935,4436,2535,0135,2235,22964.700
15 ott 201935,6336,5234,7235,3535,351.208.800
14 ott 201934,7036,8534,6536,0236,021.213.000
11 ott 201935,2035,7934,6234,7434,741.239.100
10 ott 201933,7934,6133,6534,3334,33924.500
09 ott 201934,2535,1733,8534,6134,611.601.000
08 ott 201933,3534,4432,7733,8433,841.012.600
07 ott 201933,7334,6233,2733,7533,751.218.100
04 ott 201931,0533,8331,0533,6533,651.729.400
03 ott 201930,2331,2329,8630,8330,83981.300
02 ott 201929,4430,3629,2030,2330,23909.000
01 ott 201930,0030,4129,0129,4029,40743.200
30 set 201929,5630,4529,4329,7629,761.037.800
27 set 201928,9930,2028,9129,5029,50895.200
26 set 201928,2229,4627,8629,0429,041.104.300
25 set 201927,1027,6426,8227,3027,30752.300
24 set 201928,1828,3026,6127,0127,011.114.400
23 set 201928,1428,6727,8228,0828,08418.900
20 set 201928,2428,6427,7028,2128,21530.400
19 set 201929,3329,5528,2928,3028,30421.200
18 set 201930,3230,7528,9329,0729,07544.400
17 set 201930,2630,7128,8930,5530,55781.200
16 set 201932,0432,6930,2630,8830,88808.400
13 set 201931,1932,4931,0531,9331,93749.300
12 set 201930,4931,3830,0331,1931,19578.100
11 set 201930,8130,9729,8330,7230,72726.800
10 set 201930,9730,9729,9830,5530,55901.500
09 set 201929,5130,9429,5130,8330,83805.500
09 set 20190.1 Dividendo
06 set 201928,8029,5728,6229,5129,41578.200
05 set 201927,5029,0427,5028,5228,42486.900
04 set 201926,6927,4626,2527,1127,02388.600
03 set 201926,2126,4625,4526,3526,26360.100
30 ago 201926,1426,6725,4826,2926,20382.900
29 ago 201925,8326,1725,7525,9425,85308.400
28 ago 201924,2725,7524,2625,4025,31291.200
27 ago 201925,1425,2423,8724,1624,08328.700
26 ago 201925,1325,2224,6224,9724,89284.700
23 ago 201926,0526,1324,3824,6024,52842.600
22 ago 201926,3726,6426,2326,3126,22357.900
21 ago 201926,3627,4226,2026,2926,20543.000
20 ago 201925,4326,3025,4025,9325,84760.600
19 ago 201924,3625,6224,3025,3825,29614.500
16 ago 201922,6323,9322,4023,8723,79400.100
15 ago 201923,0023,1722,3422,3922,31476.300
14 ago 201923,4223,7822,7722,9722,89549.400
13 ago 201923,4724,8323,3224,0123,93490.600
12 ago 201923,2023,8022,9523,5723,49309.000
09 ago 201924,5624,6323,3323,5023,42528.500
08 ago 201924,7525,0824,3324,6324,55374.900
07 ago 201924,0025,0023,5024,6224,54569.800
06 ago 201923,9824,9023,8824,5324,45519.600
05 ago 201924,7724,7723,1223,6723,59751.300
02 ago 201925,2525,9624,8325,3125,22737.300
01 ago 201926,1026,3525,0825,2225,131.279.000
31 lug 201926,6127,5326,2026,2126,12821.400
30 lug 201926,0027,0525,4126,5526,46724.300
29 lug 201928,2328,4426,1926,2626,17736.700
26 lug 201928,3428,8428,0528,3128,21386.800
25 lug 201928,6928,8827,8928,3428,24900.300
24 lug 201928,1428,8227,9328,7228,62442.200
23 lug 201928,1628,3827,8428,1728,07596.400
22 lug 201927,9928,4827,6028,1228,02656.900
19 lug 201928,4528,5426,9827,8427,75767.400
18 lug 201928,5828,8828,4228,6228,52314.700
17 lug 201929,3729,5428,4028,6328,53513.900
16 lug 201928,4429,4528,3529,4029,30498.400
15 lug 201929,5729,8927,9628,3428,24641.500
12 lug 201929,9530,1229,3529,5129,41487.600
11 lug 201930,2030,6829,8229,9429,84799.900
10 lug 201930,1830,3229,6630,1830,08550.600
09 lug 201930,0530,3629,6630,1330,03565.100
08 lug 201930,3430,6530,1230,3030,20375.900
05 lug 201929,0130,5428,6830,3830,28436.200
03 lug 201930,4130,4129,2229,3929,29246.400
02 lug 201930,0530,8729,1930,2130,11890.200
01 lug 201929,8130,3429,6230,2130,11689.600
28 giu 201927,4229,5727,2129,5229,421.348.800
27 giu 201927,9428,0627,0327,1627,07799.100
26 giu 201926,8028,2426,7327,8327,74733.500
25 giu 201925,8826,6425,8226,4926,40717.800
24 giu 201926,0326,2725,8025,8825,79440.900
21 giu 201926,2527,0025,8526,0725,98504.700
20 giu 201926,2526,8725,9026,0025,91416.300
19 giu 201926,4226,5125,3625,6425,55414.900
18 giu 201925,5526,5925,5526,5126,42365.500
17 giu 201925,2025,5825,1225,3525,26400.100
14 giu 201925,5425,7724,6525,4025,31337.700
13 giu 201924,4025,7224,1425,7125,62973.300
12 giu 201926,0026,0323,5623,6623,581.024.900
11 giu 201926,4726,7425,9426,0525,96327.800
10 giu 201926,6826,9626,3526,4726,38274.800
07 giu 201926,1226,9926,0626,6326,54338.400
06 giu 201926,5826,7025,5526,1426,05330.900
05 giu 201926,4226,6225,3226,5026,41597.400
04 giu 201926,4327,0026,1226,3726,28571.400
04 giu 20190.1 Dividendo
03 giu 201926,1026,4625,8326,4226,23857.700
31 mag 201925,6226,2925,3426,0325,84456.500
*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