Italia markets close in 8 hours 2 minutes

Scorpio Tankers Inc. (STNG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,46-2,32 (-3,28%)
Alla chiusura: 04:00PM EDT
68,80 +0,34 (+0,50%)
Dopo ore: 06:24PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202470,5570,6767,8068,4668,46745.900
17 apr 202471,4772,6470,4070,7870,78590.100
16 apr 202469,9671,5069,4070,9570,95569.900
15 apr 202470,9071,9270,0470,5770,57730.600
12 apr 202472,3472,4970,5470,9770,97619.700
11 apr 202471,0271,9570,8571,6471,64690.500
10 apr 202469,0270,2468,5670,1470,14970.300
09 apr 202471,4971,4968,6068,9768,97966.600
08 apr 202471,4471,4769,8770,8270,82929.000
05 apr 202472,2772,8171,6471,7771,77478.800
04 apr 202473,2873,4371,9972,0772,07624.000
03 apr 202472,1174,0472,1173,2473,24717.200
02 apr 202472,8072,8271,5872,6072,60627.100
01 apr 202471,5573,5971,5572,7572,75748.300
28 mar 202470,6571,6070,3071,5571,55959.700
27 mar 202470,1770,9669,9570,5470,54839.400
26 mar 202471,7371,9370,3970,4270,42662.200
25 mar 202472,6873,4371,8471,9871,98435.300
22 mar 202472,7772,9372,0572,5072,50407.500
21 mar 202472,7673,6772,1273,0573,05567.800
20 mar 202472,0172,2870,7872,2272,22867.600
19 mar 202472,0973,5771,8872,5572,551.372.400
18 mar 202471,5672,1070,5271,7471,74873.500
15 mar 202471,5572,7470,2671,3671,361.307.800
14 mar 202471,1873,2770,6271,9071,901.538.800
13 mar 202469,8771,8369,7271,3371,331.226.000
12 mar 202468,3569,9568,2869,0269,02925.900
11 mar 202467,9368,3667,2868,2768,27534.300
08 mar 202469,1469,4467,7868,3268,32584.700
07 mar 202468,0669,4968,0669,2569,25863.200
07 mar 20240.4 Dividendo
06 mar 202466,9068,4966,7968,2767,87952.800
05 mar 202465,1767,2364,9166,8566,46970.800
04 mar 202467,3567,3664,6664,7064,32817.600
01 mar 202467,4868,2067,0467,1066,71765.400
29 feb 202467,0068,0866,5567,1366,74999.400
28 feb 202467,1268,0866,4266,8066,41876.100
27 feb 202467,7667,8666,7567,2466,85609.400
26 feb 202466,8168,7366,2168,0367,63773.700
23 feb 202466,7067,2165,1366,4266,03663.000
22 feb 202465,8467,1864,5066,9366,541.103.100
21 feb 202465,8667,4465,7066,6066,211.197.100
20 feb 202468,6768,6965,9266,1365,741.932.900
16 feb 202471,6571,8069,1069,5269,111.381.700
15 feb 202465,9470,5565,5070,3869,972.431.700
14 feb 202467,4768,8965,0066,2665,872.070.900
13 feb 202467,5167,9766,5667,4467,041.300.100
12 feb 202466,5568,6266,3068,0767,671.721.200
09 feb 202466,3366,6865,6365,8165,421.166.400
08 feb 202465,9266,9665,6066,0765,681.187.300
07 feb 202465,2067,6864,1866,6166,221.584.300
06 feb 202466,1667,7364,8265,4065,021.097.800
05 feb 202466,5067,0165,5866,4366,04887.000
02 feb 202467,9768,4166,8066,8366,441.611.200
01 feb 202471,7472,8964,4068,0467,644.107.300
31 gen 202471,2471,4769,9270,7070,291.139.900
30 gen 202470,0071,9370,0071,6171,191.162.500
29 gen 202472,2072,7569,5670,7570,341.584.300
26 gen 202468,9571,6668,7271,6571,231.784.000
25 gen 202469,7470,2768,5968,7568,351.439.600
24 gen 202467,5270,1067,5269,1568,741.985.700
23 gen 202465,0966,5064,8466,2465,851.313.700
22 gen 202465,6767,4065,2765,2864,901.735.500
19 gen 202466,2066,3064,5665,1164,732.151.600
18 gen 202465,1066,0664,6465,6265,243.059.000
17 gen 202462,5565,4062,5064,3163,931.797.900
16 gen 202465,5465,9662,8462,9262,551.516.500
12 gen 202466,5066,7064,1264,7064,322.229.900
11 gen 202462,1763,7561,2763,7163,34961.000
10 gen 202463,3863,3861,2262,6262,25876.700
09 gen 202463,4963,4961,5762,8662,49899.200
08 gen 202463,0063,3561,8663,1762,801.456.900
05 gen 202464,7465,8663,7564,6764,291.365.200
04 gen 202465,5066,9364,2264,3263,941.694.100
03 gen 202462,5264,8862,1164,8664,481.142.300
02 gen 202463,0063,1361,7362,5262,15969.700
29 dic 202360,7561,0960,0560,8060,44928.300
28 dic 202361,5762,3160,7860,8160,45660.900
27 dic 202362,0063,0561,4961,5561,19873.100
26 dic 202363,5063,5461,3062,2461,881.370.300
22 dic 202364,0064,9363,9864,5764,191.032.800
21 dic 202362,2463,9962,2263,9763,601.354.400
20 dic 202362,0062,9661,4961,6161,251.233.700
19 dic 202360,6062,4760,0262,3461,971.529.200
18 dic 202360,4861,8459,5560,2459,892.118.800
15 dic 202356,5859,2655,8758,7158,372.064.200
14 dic 202356,4456,7155,2055,9755,64809.800
13 dic 202353,2055,9852,6855,9155,581.338.200
12 dic 202353,3353,9152,9053,2352,92489.000
11 dic 202353,6353,9253,0653,9153,59508.600
08 dic 202354,0054,6053,3353,9953,67469.000
07 dic 202354,7354,7353,2153,4653,15754.800
06 dic 202354,7856,0254,0754,1453,82973.500
05 dic 202355,1455,5654,6254,9354,61536.900
04 dic 202356,0056,6054,8355,2554,93830.300
01 dic 202354,9156,5954,8055,7155,38805.200
30 nov 202353,9955,1653,0654,8954,57892.200
29 nov 202354,5954,7653,5854,0753,75794.000
29 nov 20230.35 Dividendo
28 nov 202355,8056,3554,6854,8154,14700.100
*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...