Marchés français ouverture 2 h 47 min

Tsakos Energy Navigation Limited (TNP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
27,61+1,14 (+4,31 %)
À la clôture : 04:00PM EDT
27,68 +0,07 (+0,25 %)
Échanges après Bourse : 07:51PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202426,5027,6926,4927,6127,61493 200
07 mai 202426,4326,6126,1826,4726,47201 900
06 mai 202426,3526,7926,2026,4926,49330 100
03 mai 202426,4626,5025,9126,2326,23276 600
02 mai 202425,8526,5825,8526,5226,52325 700
01 mai 202425,8626,0725,4825,7225,72242 700
30 avr. 202425,7826,3125,7325,7825,78251 100
29 avr. 202425,8326,1024,8525,7325,73261 000
26 avr. 202425,3526,0825,2525,9125,91187 400
25 avr. 202424,6525,4424,5525,3525,35158 400
24 avr. 202424,6424,9624,6124,7924,79219 800
23 avr. 202424,6125,0024,5624,7424,74205 300
22 avr. 202424,7224,9124,4124,6624,66287 800
19 avr. 202424,4424,9324,2024,7224,72271 100
18 avr. 202425,2925,3924,5124,5324,53267 900
17 avr. 202425,4525,7725,1825,2925,29200 900
16 avr. 202425,0525,3624,6725,3225,32230 800
15 avr. 202425,3925,8624,9725,1325,13213 900
12 avr. 202425,9326,1425,2825,3525,35250 600
11 avr. 202425,4526,1825,4525,7925,79317 000
10 avr. 202425,0525,5824,9225,1825,18254 800
09 avr. 202425,9926,1525,1425,1625,16358 400
08 avr. 202426,3726,3725,9325,9525,95208 300
05 avr. 202426,7426,8526,3526,3826,38244 100
04 avr. 202427,0527,0826,4426,6326,63378 400
03 avr. 202425,9027,2025,8527,0927,09877 900
02 avr. 202425,8825,8825,5125,7925,79306 200
01 avr. 202425,3825,9525,3825,8425,84308 400
28 mars 202425,3125,4924,8625,3925,39384 300
27 mars 202425,5825,8924,8325,4825,48613 500
26 mars 202425,9925,9925,5025,6125,61250 500
25 mars 202425,8626,5025,8626,0326,03362 500
22 mars 202425,2526,1125,1225,7325,73322 200
21 mars 202425,3225,6325,1425,2525,25333 700
20 mars 202424,5324,7924,0124,6524,65265 300
19 mars 202425,2225,3724,6624,6624,66191 000
18 mars 202424,3825,3024,1125,2225,22339 100
15 mars 202424,7224,8624,2424,2724,27340 100
14 mars 202424,5725,0024,2224,8624,86351 700
13 mars 202424,0424,5624,0424,4224,42374 000
12 mars 202423,7324,0423,6523,9423,94251 100
11 mars 202423,7123,8623,3023,7723,77227 800
08 mars 202423,8723,9623,5923,7823,78193 800
07 mars 202423,7024,0523,5023,9423,94223 000
06 mars 202423,5923,8423,3223,6423,64189 300
05 mars 202423,3823,9023,3723,5023,50158 300
04 mars 202424,2124,3123,2623,2823,28278 300
01 mars 202423,8024,2823,8023,9923,99209 900
29 févr. 202423,7424,0323,4623,7723,77197 000
28 févr. 202423,6024,0223,6023,7823,78187 500
27 févr. 202424,1024,1323,6323,7123,71210 100
26 févr. 202423,9124,2123,7824,0724,07125 200
23 févr. 202423,7023,9323,5023,7823,78238 300
22 févr. 202424,0124,0123,4723,7223,72222 100
21 févr. 202424,1124,4923,8924,1524,15209 200
20 févr. 202424,7724,9123,8724,0524,05230 400
16 févr. 202424,7825,2724,7824,9424,94255 300
15 févr. 202424,4924,8924,0024,7524,75190 500
14 févr. 202424,3424,6024,0924,4524,45213 300
13 févr. 202424,5724,5724,0024,2024,20169 500
12 févr. 202423,9724,7723,9524,5724,57320 500
09 févr. 202423,9724,0823,3723,7623,76158 800
08 févr. 202423,8824,0023,5323,9223,92129 800
07 févr. 202423,8124,2823,4124,1224,12177 200
06 févr. 202424,0524,3723,7023,8123,81211 900
05 févr. 202424,1924,4323,7223,9723,97310 700
02 févr. 202424,1124,2623,8524,1724,17375 000
01 févr. 202424,8625,3623,1123,7223,72783 300
31 janv. 202424,8824,9024,3524,5724,57237 700
30 janv. 202424,4324,9524,3824,9324,93319 300
29 janv. 202425,0025,1024,3724,4324,43216 900
26 janv. 202424,0424,9723,7024,9024,90327 300
25 janv. 202424,5524,5523,7824,0724,07200 300
24 janv. 202423,9424,5623,9424,4424,44263 800
23 janv. 202423,6623,8023,4523,5123,51189 900
22 janv. 202424,2624,3023,4523,8323,83329 000
19 janv. 202424,6724,9224,0424,3224,32206 600
18 janv. 202424,5424,6924,1724,5324,53210 600
17 janv. 202424,1924,7924,1924,5124,51190 400
16 janv. 202424,7525,2424,2024,3224,32299 600
12 janv. 202424,2424,6024,0724,4324,43481 500
11 janv. 202423,4823,4822,8823,3923,39198 900
10 janv. 202423,7623,9023,3023,4423,44220 500
09 janv. 202423,9623,9823,3123,6823,68163 000
08 janv. 202423,5823,7323,0823,6823,68252 400
05 janv. 202423,6424,2323,5024,0624,06273 000
04 janv. 202423,9224,3423,3823,3823,38355 700
03 janv. 202422,5423,7022,3523,4523,45316 700
02 janv. 202422,9422,9422,4722,5422,54308 900
29 déc. 202322,5022,5222,0322,2222,22266 600
28 déc. 202322,6322,9922,4722,5022,50141 300
27 déc. 202323,0223,1222,7322,7322,73203 100
26 déc. 202323,7824,0022,6623,1023,10280 900
22 déc. 202323,3524,0023,3523,9723,97373 300
21 déc. 202323,1323,2122,7823,1723,17324 900
20 déc. 202322,7923,2822,3522,7022,70569 500
19 déc. 202322,2822,6321,9122,5422,54486 400
18 déc. 202322,0622,5821,7022,1622,16580 300
15 déc. 202320,4221,1820,1421,0421,04467 500
14 déc. 202319,6220,1419,6220,0320,03354 500
*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...