Italia markets closed

Tsakos Energy Navigation Limited (TNP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,41+0,18 (+0,69%)
In data: 02:30PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202426,3526,7926,2026,4126,41218.646
03 mag 2024------
02 mag 202425,8526,5825,8526,5226,52325.700
01 mag 202425,8626,0725,4825,7225,72242.700
30 apr 202425,7826,3125,7325,7825,78251.100
29 apr 202425,8326,1024,8525,7325,73261.000
26 apr 202425,3526,0825,2525,9125,91187.400
25 apr 202424,6525,4424,5525,3525,35158.400
24 apr 202424,6424,9624,6124,7924,79219.800
23 apr 202424,6125,0024,5624,7424,74205.300
22 apr 202424,7224,9124,4124,6624,66287.800
19 apr 202424,4424,9324,2024,7224,72271.100
18 apr 202425,2925,3924,5124,5324,53267.900
17 apr 202425,4525,7725,1825,2925,29200.900
16 apr 202425,0525,3624,6725,3225,32230.800
15 apr 202425,3925,8624,9725,1325,13213.900
12 apr 202425,9326,1425,2825,3525,35250.600
11 apr 202425,4526,1825,4525,7925,79317.000
10 apr 202425,0525,5824,9225,1825,18254.800
09 apr 202425,9926,1525,1425,1625,16358.400
08 apr 202426,3726,3725,9325,9525,95208.300
05 apr 202426,7426,8526,3526,3826,38244.100
04 apr 202427,0527,0826,4426,6326,63378.400
03 apr 202425,9027,2025,8527,0927,09877.900
02 apr 202425,8825,8825,5125,7925,79306.200
01 apr 202425,3825,9525,3825,8425,84308.400
28 mar 202425,3125,4924,8625,3925,39384.300
27 mar 202425,5825,8924,8325,4825,48613.500
26 mar 202425,9925,9925,5025,6125,61250.500
25 mar 202425,8626,5025,8626,0326,03362.500
22 mar 202425,2526,1125,1225,7325,73322.200
21 mar 202425,3225,6325,1425,2525,25333.700
20 mar 202424,5324,7924,0124,6524,65265.300
19 mar 202425,2225,3724,6624,6624,66191.000
18 mar 202424,3825,3024,1125,2225,22339.100
15 mar 202424,7224,8624,2424,2724,27340.100
14 mar 202424,5725,0024,2224,8624,86351.700
13 mar 202424,0424,5624,0424,4224,42374.000
12 mar 202423,7324,0423,6523,9423,94251.100
11 mar 202423,7123,8623,3023,7723,77227.800
08 mar 202423,8723,9623,5923,7823,78193.800
07 mar 202423,7024,0523,5023,9423,94223.000
06 mar 202423,5923,8423,3223,6423,64189.300
05 mar 202423,3823,9023,3723,5023,50158.300
04 mar 202424,2124,3123,2623,2823,28278.300
01 mar 202423,8024,2823,8023,9923,99209.900
29 feb 202423,7424,0323,4623,7723,77197.000
28 feb 202423,6024,0223,6023,7823,78187.500
27 feb 202424,1024,1323,6323,7123,71210.100
26 feb 202423,9124,2123,7824,0724,07125.200
23 feb 202423,7023,9323,5023,7823,78238.300
22 feb 202424,0124,0123,4723,7223,72222.100
21 feb 202424,1124,4923,8924,1524,15209.200
20 feb 202424,7724,9123,8724,0524,05230.400
16 feb 202424,7825,2724,7824,9424,94255.300
15 feb 202424,4924,8924,0024,7524,75190.500
14 feb 202424,3424,6024,0924,4524,45213.300
13 feb 202424,5724,5724,0024,2024,20169.500
12 feb 202423,9724,7723,9524,5724,57320.500
09 feb 202423,9724,0823,3723,7623,76158.800
08 feb 202423,8824,0023,5323,9223,92129.800
07 feb 202423,8124,2823,4124,1224,12177.200
06 feb 202424,0524,3723,7023,8123,81211.900
05 feb 202424,1924,4323,7223,9723,97310.700
02 feb 202424,1124,2623,8524,1724,17375.000
01 feb 202424,8625,3623,1123,7223,72783.300
31 gen 202424,8824,9024,3524,5724,57237.700
30 gen 202424,4324,9524,3824,9324,93319.300
29 gen 202425,0025,1024,3724,4324,43216.900
26 gen 202424,0424,9723,7024,9024,90327.300
25 gen 202424,5524,5523,7824,0724,07200.300
24 gen 202423,9424,5623,9424,4424,44263.800
23 gen 202423,6623,8023,4523,5123,51189.900
22 gen 202424,2624,3023,4523,8323,83329.000
19 gen 202424,6724,9224,0424,3224,32206.600
18 gen 202424,5424,6924,1724,5324,53210.600
17 gen 202424,1924,7924,1924,5124,51190.400
16 gen 202424,7525,2424,2024,3224,32299.600
12 gen 202424,2424,6024,0724,4324,43481.500
11 gen 202423,4823,4822,8823,3923,39198.900
10 gen 202423,7623,9023,3023,4423,44220.500
09 gen 202423,9623,9823,3123,6823,68163.000
08 gen 202423,5823,7323,0823,6823,68252.400
05 gen 202423,6424,2323,5024,0624,06273.000
04 gen 202423,9224,3423,3823,3823,38355.700
03 gen 202422,5423,7022,3523,4523,45316.700
02 gen 202422,9422,9422,4722,5422,54308.900
29 dic 202322,5022,5222,0322,2222,22266.600
28 dic 202322,6322,9922,4722,5022,50141.300
27 dic 202323,0223,1222,7322,7322,73203.100
26 dic 202323,7824,0022,6623,1023,10280.900
22 dic 202323,3524,0023,3523,9723,97373.300
21 dic 202323,1323,2122,7823,1723,17324.900
20 dic 202322,7923,2822,3522,7022,70569.500
19 dic 202322,2822,6321,9122,5422,54486.400
18 dic 202322,0622,5821,7022,1622,16580.300
15 dic 202320,4221,1820,1421,0421,04467.500
14 dic 202319,6220,1419,6220,0320,03354.500
13 dic 202319,2519,5718,8819,4819,48440.900
13 dic 20230.3 Dividendo
*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...