La bourse est fermée

Scorpio Tankers Inc. (STNG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
71,40+2,09 (+3,02 %)
À partir de 12:00PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202469,7971,5169,9671,4071,40120 609
01 mai 202470,4270,8869,0169,3169,31648 500
30 avr. 202472,6272,6270,2570,3670,36640 900
29 avr. 202472,6673,2672,0272,2572,25654 800
26 avr. 202471,7873,1371,6372,7772,77589 000
25 avr. 202470,6172,0270,0171,8171,81510 000
24 avr. 202470,5771,1770,0270,8470,84541 400
23 avr. 202469,9171,4869,5870,6470,64423 300
22 avr. 202469,3770,2568,3369,8469,84990 500
19 avr. 202468,8070,0668,6869,5369,53724 100
18 avr. 202470,5570,6767,8068,4668,46745 900
17 avr. 202471,4772,6470,4070,7870,78590 100
16 avr. 202469,9671,5069,4070,9570,95569 900
15 avr. 202470,9071,9270,0470,5770,57730 600
12 avr. 202472,3472,4970,5470,9770,97619 700
11 avr. 202471,0271,9570,8571,6471,64690 500
10 avr. 202469,0270,2468,5670,1470,14970 300
09 avr. 202471,4971,4968,6068,9768,97966 600
08 avr. 202471,4471,4769,8770,8270,82929 000
05 avr. 202472,2772,8171,6471,7771,77478 800
04 avr. 202473,2873,4371,9972,0772,07624 000
03 avr. 202472,1174,0472,1173,2473,24717 200
02 avr. 202472,8072,8271,5872,6072,60627 100
01 avr. 202471,5573,5971,5572,7572,75748 300
28 mars 202470,6571,6070,3071,5571,55959 700
27 mars 202470,1770,9669,9570,5470,54839 400
26 mars 202471,7371,9370,3970,4270,42662 200
25 mars 202472,6873,4371,8471,9871,98435 300
22 mars 202472,7772,9372,0572,5072,50407 500
21 mars 202472,7673,6772,1273,0573,05567 800
20 mars 202472,0172,2870,7872,2272,22867 600
19 mars 202472,0973,5771,8872,5572,551 372 400
18 mars 202471,5672,1070,5271,7471,74873 500
15 mars 202471,5572,7470,2671,3671,361 307 800
14 mars 202471,1873,2770,6271,9071,901 538 800
13 mars 202469,8771,8369,7271,3371,331 226 000
12 mars 202468,3569,9568,2869,0269,02925 900
11 mars 202467,9368,3667,2868,2768,27534 300
08 mars 202469,1469,4467,7868,3268,32584 700
07 mars 202468,0669,4968,0669,2569,25863 200
07 mars 20240.4 Dividende
06 mars 202466,9068,4966,7968,2767,87952 800
05 mars 202465,1767,2364,9166,8566,46970 800
04 mars 202467,3567,3664,6664,7064,32817 600
01 mars 202467,4868,2067,0467,1066,71765 400
29 févr. 202467,0068,0866,5567,1366,74999 400
28 févr. 202467,1268,0866,4266,8066,41876 100
27 févr. 202467,7667,8666,7567,2466,85609 400
26 févr. 202466,8168,7366,2168,0367,63773 700
23 févr. 202466,7067,2165,1366,4266,03663 000
22 févr. 202465,8467,1864,5066,9366,541 103 100
21 févr. 202465,8667,4465,7066,6066,211 197 100
20 févr. 202468,6768,6965,9266,1365,741 932 900
16 févr. 202471,6571,8069,1069,5269,111 381 700
15 févr. 202465,9470,5565,5070,3869,972 431 700
14 févr. 202467,4768,8965,0066,2665,872 070 900
13 févr. 202467,5167,9766,5667,4467,041 300 100
12 févr. 202466,5568,6266,3068,0767,671 721 200
09 févr. 202466,3366,6865,6365,8165,421 166 400
08 févr. 202465,9266,9665,6066,0765,681 187 300
07 févr. 202465,2067,6864,1866,6166,221 584 300
06 févr. 202466,1667,7364,8265,4065,021 097 800
05 févr. 202466,5067,0165,5866,4366,04887 000
02 févr. 202467,9768,4166,8066,8366,441 611 200
01 févr. 202471,7472,8964,4068,0467,644 107 300
31 janv. 202471,2471,4769,9270,7070,291 139 900
30 janv. 202470,0071,9370,0071,6171,191 162 500
29 janv. 202472,2072,7569,5670,7570,341 584 300
26 janv. 202468,9571,6668,7271,6571,231 784 000
25 janv. 202469,7470,2768,5968,7568,351 439 600
24 janv. 202467,5270,1067,5269,1568,741 985 700
23 janv. 202465,0966,5064,8466,2465,851 313 700
22 janv. 202465,6767,4065,2765,2864,901 735 500
19 janv. 202466,2066,3064,5665,1164,732 151 600
18 janv. 202465,1066,0664,6465,6265,243 059 000
17 janv. 202462,5565,4062,5064,3163,931 797 900
16 janv. 202465,5465,9662,8462,9262,551 516 500
12 janv. 202466,5066,7064,1264,7064,322 229 900
11 janv. 202462,1763,7561,2763,7163,34961 000
10 janv. 202463,3863,3861,2262,6262,25876 700
09 janv. 202463,4963,4961,5762,8662,49899 200
08 janv. 202463,0063,3561,8663,1762,801 456 900
05 janv. 202464,7465,8663,7564,6764,291 365 200
04 janv. 202465,5066,9364,2264,3263,941 694 100
03 janv. 202462,5264,8862,1164,8664,481 142 300
02 janv. 202463,0063,1361,7362,5262,15969 700
29 déc. 202360,7561,0960,0560,8060,44928 300
28 déc. 202361,5762,3160,7860,8160,45660 900
27 déc. 202362,0063,0561,4961,5561,19873 100
26 déc. 202363,5063,5461,3062,2461,881 370 300
22 déc. 202364,0064,9363,9864,5764,191 032 800
21 déc. 202362,2463,9962,2263,9763,601 354 400
20 déc. 202362,0062,9661,4961,6161,251 233 700
19 déc. 202360,6062,4760,0262,3461,971 529 200
18 déc. 202360,4861,8459,5560,2459,892 118 800
15 déc. 202356,5859,2655,8758,7158,372 064 200
14 déc. 202356,4456,7155,2055,9755,64809 800
13 déc. 202353,2055,9852,6855,9155,581 338 200
12 déc. 202353,3353,9152,9053,2352,92489 000
11 déc. 202353,6353,9253,0653,9153,59508 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...