Italia markets closed

Scorpio Tankers Inc. (STNG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
11,12+0,40 (+3,73%)
Alla chiusura: 4:00PM EDT

11,12 0,00 (0,00%)
Dopo ore: 4:15PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 202011,0211,6410,8811,1211,121.639.437
24 set 202010,6910,9510,2210,7210,722.077.900
23 set 202011,4611,5610,7310,7510,752.148.200
22 set 202012,2612,4311,3711,3811,381.766.900
21 set 202012,5212,5511,8812,2112,212.072.800
18 set 202013,2513,2512,7812,8512,851.302.200
17 set 202013,1613,5413,0513,2413,24981.500
16 set 202013,5113,7313,0713,2713,271.439.800
15 set 202013,8013,8513,1113,4413,441.266.000
14 set 202013,4114,1313,3013,7113,711.315.100
11 set 202012,9313,8312,9113,3213,321.979.300
10 set 202012,5112,9812,4312,8112,811.126.200
09 set 202013,0113,1212,2912,6812,681.786.400
08 set 202011,9313,3911,8512,8812,884.843.200
08 set 20200.1 Dividendo
04 set 202011,0011,6110,8211,6011,502.378.000
03 set 202011,1711,3910,8810,9010,812.782.000
02 set 202011,2611,3310,8711,1311,032.433.400
01 set 202011,7111,7111,2011,3611,261.865.500
31 ago 202011,7612,0911,4911,8411,741.146.500
28 ago 202011,3811,8311,0911,7311,632.454.800
27 ago 202012,1612,1611,2311,3711,273.753.400
26 ago 202012,5012,7112,1312,2112,101.513.100
25 ago 202012,3412,5612,2512,5012,39989.600
24 ago 202012,1612,4211,8812,3212,211.378.900
21 ago 202012,3712,4412,1312,1412,041.351.700
20 ago 202012,2012,6112,0312,5212,411.206.200
19 ago 202012,7012,8112,2812,2912,181.419.800
18 ago 202013,3213,3212,5612,6812,571.699.200
17 ago 202013,3513,6412,9113,2213,111.439.400
14 ago 202012,4413,4912,2713,3513,232.505.600
13 ago 202012,5213,0012,4512,5612,451.521.900
12 ago 202012,3412,7112,2212,6712,561.940.500
11 ago 202012,4712,6412,1512,2012,092.458.000
10 ago 202012,5912,7611,8412,1412,042.750.400
07 ago 202012,9313,0512,3112,5812,472.571.700
06 ago 202013,3613,7712,8713,0412,931.939.200
05 ago 202013,1513,5013,0913,4413,321.794.400
04 ago 202013,0013,3712,9813,1012,991.469.000
03 ago 202013,3313,3512,8112,8512,741.453.900
31 lug 202013,2613,3612,9013,2213,111.396.900
30 lug 202013,8213,8513,1613,3113,201.194.300
29 lug 202013,2413,9913,2013,9013,781.738.300
28 lug 202013,0013,3012,8113,2013,091.302.100
27 lug 202013,3113,4012,8713,0212,911.411.300
24 lug 202013,0513,5913,0213,3113,201.995.200
23 lug 202012,8913,3312,8013,2613,151.787.400
22 lug 202012,7013,0612,6113,0412,931.484.000
21 lug 202013,5113,5812,8312,8612,751.791.900
20 lug 202012,9013,4912,5613,2113,103.080.600
17 lug 202012,6413,0112,5312,9312,821.422.100
16 lug 202013,0113,1612,6312,6412,531.855.100
15 lug 202013,1613,3412,9512,9912,882.629.600
14 lug 202012,5612,8412,0012,7512,642.075.200
13 lug 202013,4513,5412,7912,8012,691.512.800
10 lug 202012,5813,3612,3713,3013,191.616.100
09 lug 202013,2513,3012,5212,5812,471.968.400
08 lug 202013,2013,6513,0613,3613,24994.900
07 lug 202013,5013,6513,0713,1213,01943.500
06 lug 202013,3013,8213,1013,5913,471.739.200
02 lug 202013,7713,8713,0013,0512,941.769.100
01 lug 202012,8813,8512,8013,6913,571.855.000
30 giu 202013,1313,1912,5012,8112,702.371.500
29 giu 202013,0413,5312,8613,2413,131.575.700
26 giu 202013,2313,2512,7612,8512,742.487.300
25 giu 202013,5013,9513,2213,4513,331.837.100
24 giu 202014,4014,4313,6513,8713,751.894.200
23 giu 202014,7414,7714,0014,7014,571.941.900
22 giu 202014,8014,8714,2814,6414,511.757.100
19 giu 202015,0315,4014,6614,8914,762.402.200
18 giu 202014,8515,5114,5715,1915,061.583.800
17 giu 202015,6115,7414,8414,8414,712.325.100
16 giu 202016,8616,9615,6115,7415,601.963.100
15 giu 202015,4816,7515,4016,3616,221.562.800
12 giu 202016,5416,6215,6016,4016,261.714.500
11 giu 202016,2816,7415,6715,8315,692.518.900
10 giu 202018,1518,2517,1017,1016,951.596.800
09 giu 202018,4918,4917,4518,3818,222.218.900
08 giu 202017,8719,0417,5119,0318,872.665.000
05 giu 202016,7017,3516,4117,2217,072.485.100
04 giu 202016,5116,6315,8216,3216,182.689.300
03 giu 202016,8117,3616,6016,9116,761.942.500
02 giu 202017,1117,2716,5616,6516,511.921.900
01 giu 202017,8018,3817,5017,5517,401.336.200
29 mag 202017,7318,4217,4517,7417,591.349.300
29 mag 20200.1 Dividendo
28 mag 202019,5019,9118,0118,1017,842.711.400
27 mag 202018,6319,6218,5719,3819,111.853.000
26 mag 202016,9518,4716,8118,2618,003.906.800
22 mag 202017,0817,1416,3016,9816,742.853.400
21 mag 202017,3417,6516,8117,2216,982.205.500
20 mag 202016,7517,6416,5417,5017,251.793.900
19 mag 202017,4817,5916,6416,7016,462.899.000
18 mag 202016,9317,1516,1017,1116,873.875.300
15 mag 202016,7217,0016,2816,7916,552.141.100
14 mag 202018,3018,5916,6116,7916,554.058.600
13 mag 202017,2018,7317,0218,6918,434.341.200
12 mag 202017,6417,8516,8317,1916,953.323.500
11 mag 202019,4019,4117,6117,6517,404.399.500
08 mag 202019,7020,3019,1619,4319,163.091.400
*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