XNYS
Datos históricos de Okeanis Eco Tankers Corp.
Okeanis Eco Tankers Corp. · ECO
$93.58
▲ +0.47 (+0.51%)
Última operación · 10/10/2026, 17:19:44 UTC
- Variación en el periodo
- +222.29%
- Máximo
- US$94.98
- 8 de octubre de 2026
- Mínimo
- US$28.10
- 14 de octubre de 2025
- Volumen medio diario
- 0.47 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 93.64 | 94.49 | 92.35 | 93.11 | −1.41% | 716,749.057 |
| 8 oct 2026 | 91.67 | 94.98 | 91.51 | 94.44 | +7.27% | 1.03 M |
| 7 oct 2026 | 88.48 | 90.53 | 88.00 | 88.04 | +1.37% | 565,442.583 |
| 6 oct 2026 | 87.61 | 88.65 | 86.25 | 86.85 | −1.98% | 734,145.503 |
| 5 oct 2026 | 90.17 | 90.64 | 85.81 | 88.60 | +1.51% | 766,972.793 |
| 2 oct 2026 | 84.75 | 87.71 | 84.12 | 87.28 | +1.80% | 898,567.258 |
| 1 oct 2026 | 80.70 | 85.84 | 80.36 | 85.74 | +6.01% | 748,236.058 |
| 30 sep 2026 | 81.72 | 83.70 | 80.50 | 80.88 | +0.79% | 448,638.989 |
| 29 sep 2026 | 78.39 | 80.70 | 78.23 | 80.25 | +1.36% | 392,823.447 |
| 28 sep 2026 | 79.55 | 80.67 | 78.30 | 79.17 | +1.63% | 561,882.344 |
| 25 sep 2026 | 78.01 | 79.71 | 76.38 | 77.90 | −0.41% | 655,534.932 |
| 24 sep 2026 | 76.90 | 80.44 | 76.30 | 78.22 | +0.24% | 867,674.022 |
| 23 sep 2026 | 77.55 | 79.08 | 75.61 | 78.03 | +0.63% | 723,176.257 |
| 22 sep 2026 | 77.83 | 79.14 | 75.56 | 77.54 | −6.16% | 1.8 M |
| 21 sep 2026 | 82.83 | 85.80 | 81.71 | 82.63 | −2.73% | 1.07 M |
| 18 sep 2026 | 85.00 | 86.15 | 84.01 | 84.95 | −1.56% | 1.14 M |
| 17 sep 2026 | 85.66 | 87.31 | 84.78 | 86.30 | +1.84% | 986,253.182 |
| 16 sep 2026 | 82.49 | 87.11 | 82.34 | 84.74 | +2.43% | 1.09 M |
| 15 sep 2026 | 79.70 | 83.27 | 79.53 | 82.73 | +3.78% | 1.14 M |
| 14 sep 2026 | 75.85 | 80.46 | 74.38 | 79.72 | +4.69% | 1.13 M |
| 11 sep 2026 | 73.20 | 76.21 | 73.19 | 76.15 | +4.43% | 680,892.791 |
| 10 sep 2026 | 71.85 | 73.42 | 71.13 | 72.92 | +1.74% | 518,423.214 |
| 9 sep 2026 | 71.04 | 72.30 | 70.38 | 71.67 | +2.46% | 383,599.657 |
| 8 sep 2026 | 72.75 | 72.75 | 69.54 | 69.95 | −2.07% | 702,245.36 |
| 4 sep 2026 | 69.97 | 71.77 | 69.69 | 71.43 | +2.69% | 371,838.262 |
| 3 sep 2026 | 70.00 | 70.86 | 69.31 | 69.56 | +0.78% | 432,493.636 |
| 2 sep 2026 | 67.73 | 69.17 | 67.46 | 69.02 | +1.56% | 314,732.823 |
| 1 sep 2026 | 67.58 | 68.51 | 66.87 | 67.96 | +1.83% | 445,398.525 |
| 31 ago 2026 | 67.34 | 67.44 | 65.80 | 66.74 | −0.18% | 465,202.345 |
| 28 ago 2026 | 66.53 | 67.81 | 65.82 | 66.86 | +0.78% | 527,273.75 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.