STNG - Scorpio Tankers Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 202013,5013,6513,0713,1213,12943.500
06 lug 202013,3013,8213,1013,5913,591.739.200
02 lug 202013,7713,8713,0013,0513,051.769.100
01 lug 202012,8813,8512,8013,6913,691.855.000
30 giu 202013,1313,1912,5012,8112,812.371.500
29 giu 202013,0413,5312,8613,2413,241.575.700
26 giu 202013,2313,2512,7612,8512,852.487.300
25 giu 202013,5013,9513,2213,4513,451.837.100
24 giu 202014,4014,4313,6513,8713,871.894.200
23 giu 202014,7414,7714,0014,7014,701.941.900
22 giu 202014,8014,8714,2814,6414,641.757.100
19 giu 202015,0315,4014,6614,8914,892.402.200
18 giu 202014,8515,5114,5715,1915,191.583.800
17 giu 202015,6115,7414,8414,8414,842.325.100
16 giu 202016,8616,9615,6115,7415,741.963.100
15 giu 202015,4816,7515,4016,3616,361.562.800
12 giu 202016,5416,6215,6016,4016,401.714.500
11 giu 202016,2816,7415,6715,8315,832.518.900
10 giu 202018,1518,2517,1017,1017,101.596.800
09 giu 202018,4918,4917,4518,3818,382.218.900
08 giu 202017,8719,0417,5119,0319,032.665.000
05 giu 202016,7017,3516,4117,2217,222.485.100
04 giu 202016,5116,6315,8216,3216,322.689.300
03 giu 202016,8117,3616,6016,9116,911.942.500
02 giu 202017,1117,2716,5616,6516,651.921.900
01 giu 202017,8018,3817,5017,5517,551.336.200
29 mag 202017,7318,4217,4517,7417,741.349.300
29 mag 20200.1 Dividendo
28 mag 202019,5019,9118,0118,1018,002.711.400
27 mag 202018,6319,6218,5719,3819,271.853.000
26 mag 202016,9518,4716,8118,2618,163.906.800
22 mag 202017,0817,1416,3016,9816,892.853.400
21 mag 202017,3417,6516,8117,2217,122.205.500
20 mag 202016,7517,6416,5417,5017,401.793.900
19 mag 202017,4817,5916,6416,7016,612.899.000
18 mag 202016,9317,1516,1017,1117,023.875.300
15 mag 202016,7217,0016,2816,7916,702.141.100
14 mag 202018,3018,5916,6116,7916,704.058.600
13 mag 202017,2018,7317,0218,6918,594.341.200
12 mag 202017,6417,8516,8317,1917,103.323.500
11 mag 202019,4019,4117,6117,6517,554.399.500
08 mag 202019,7020,3019,1619,4319,323.091.400
07 mag 202019,4619,9918,2519,4419,336.305.300
06 mag 202022,4422,4419,0019,0418,937.490.500
05 mag 202023,2423,3721,1421,2521,134.484.000
04 mag 202021,2023,4521,0123,3323,204.292.400
01 mag 202021,6522,8420,6220,6920,585.730.400
30 apr 202022,3023,9021,5121,8921,774.251.600
29 apr 202023,9725,1821,5022,1422,026.657.600
28 apr 202027,5228,2125,2626,2526,104.323.700
27 apr 202026,2827,0825,6926,6426,494.184.800
24 apr 202025,0125,5724,3425,0024,862.133.300
23 apr 202025,5526,0523,6825,1825,044.760.200
22 apr 202024,7525,4323,4025,1625,025.838.600
21 apr 202025,8126,8023,1423,8023,677.668.500
20 apr 202021,0923,6520,1823,3823,257.218.300
17 apr 202019,7820,6919,3819,7419,632.143.600
16 apr 202018,4019,3918,1119,3719,262.525.500
15 apr 202017,4218,3017,1618,1318,031.533.300
14 apr 202017,3017,8116,7017,6717,571.437.800
13 apr 202018,6519,1616,8317,0016,912.016.300
09 apr 202017,3517,8015,1817,4117,313.388.100
08 apr 202017,1018,0416,7117,1117,021.762.200
07 apr 202016,4517,0316,0916,6916,601.875.300
06 apr 202016,0216,7714,7616,4616,372.125.300
03 apr 202015,1115,4413,5014,8614,782.837.700
02 apr 202019,0019,2114,9215,8415,753.788.000
01 apr 202019,2920,7518,3819,4019,292.027.700
31 mar 202020,8321,2318,7719,1219,011.871.900
30 mar 202019,9521,5019,9520,6720,562.844.800
27 mar 202017,4319,5116,7518,9018,801.821.300
26 mar 202016,4018,1015,9317,8917,791.602.100
25 mar 202017,2417,7216,2116,3516,261.330.000
24 mar 202017,5518,2615,6516,7416,651.772.000
23 mar 202014,5916,5014,1415,9815,891.922.000
20 mar 202015,8916,4513,7514,0914,012.028.700
19 mar 202013,1615,3412,3515,2015,122.065.200
18 mar 202014,6015,3012,4313,0212,951.734.800
17 mar 202016,6116,6314,6115,2515,172.134.400
16 mar 202018,5518,8715,2115,9315,842.351.000
13 mar 202019,0120,5217,8820,5020,392.721.100
12 mar 202016,3619,7016,0017,8817,783.139.500
11 mar 202020,1220,3117,4817,5917,493.405.600
10 mar 202016,0320,1716,0119,3719,264.611.700
09 mar 202016,5017,8615,1015,1115,032.544.800
06 mar 202015,9117,4815,7316,4016,311.606.400
05 mar 202017,5817,8616,4616,5416,451.218.000
04 mar 202017,8718,8017,7818,2018,101.219.000
03 mar 202019,2619,6617,4417,6317,531.944.900
02 mar 202019,8620,0018,2619,2019,091.944.800
28 feb 202018,5220,0818,3519,7819,672.123.100
28 feb 20200.1 Dividendo
27 feb 202017,2119,3116,6119,0018,802.012.700
26 feb 202017,8018,6817,4817,7117,522.062.900
25 feb 202018,3018,5017,3517,4217,231.501.500
24 feb 202018,9518,9517,9918,1317,932.508.100
21 feb 202021,7921,8219,7819,8719,662.074.100
20 feb 202023,1423,4421,4921,8721,631.785.800
19 feb 202022,2023,6922,1923,3323,082.079.000
18 feb 202022,8323,0622,2522,6622,421.539.400
*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