XNYS
Datos históricos de International Seaways, Inc.
International Seaways, Inc. · INSW
$120.50
▲ +0.68 (+0.57%)
Última operación · 11/10/2026, 22:28:39 UTC
- Variación en el periodo
- +172.63%
- Máximo
- US$122.75
- 9 de octubre de 2026
- Mínimo
- US$42.26
- 14 de octubre de 2025
- Volumen medio diario
- 0.58 M
Del 13 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 | 121.48 | 122.75 | 119.19 | 119.82 | −1.64% | 560,385.326 |
| 8 oct 2026 | 119.21 | 121.82 | 117.79 | 121.82 | +4.17% | 1.06 M |
| 7 oct 2026 | 117.04 | 119.11 | 116.50 | 116.94 | +0.41% | 692,841.242 |
| 6 oct 2026 | 115.00 | 118.14 | 113.50 | 116.46 | −0.12% | 791,967.766 |
| 5 oct 2026 | 119.49 | 120.00 | 112.63 | 116.60 | +0.68% | 1.09 M |
| 2 oct 2026 | 113.40 | 116.13 | 112.70 | 115.81 | +1.06% | 765,660.722 |
| 1 oct 2026 | 109.50 | 114.73 | 109.20 | 114.60 | +4.05% | 608,418.188 |
| 30 sep 2026 | 112.05 | 114.79 | 109.88 | 110.14 | −0.09% | 857,156.764 |
| 29 sep 2026 | 107.00 | 110.96 | 106.77 | 110.24 | +1.78% | 469,916.153 |
| 28 sep 2026 | 107.65 | 109.32 | 106.80 | 108.31 | +2.53% | 678,656.751 |
| 25 sep 2026 | 104.71 | 107.50 | 103.50 | 105.64 | +0.75% | 498,407.756 |
| 24 sep 2026 | 101.84 | 105.99 | 100.77 | 104.85 | +2.83% | 786,977.966 |
| 23 sep 2026 | 104.00 | 104.24 | 99.45 | 101.96 | −1.91% | 601,774.264 |
| 22 sep 2026 | 104.71 | 106.50 | 102.23 | 103.95 | −4.72% | 1.01 M |
| 21 sep 2026 | 109.01 | 112.82 | 107.56 | 109.10 | −1.84% | 889,542.598 |
| 18 sep 2026 | 112.18 | 113.14 | 109.31 | 111.15 | +0.56% | 1.8 M |
| 17 sep 2026 | 109.13 | 113.13 | 108.40 | 110.53 | +1.05% | 659,312.795 |
| 16 sep 2026 | 108.00 | 111.94 | 107.59 | 109.38 | +1.52% | 810,424.67 |
| 15 sep 2026 | 105.80 | 109.80 | 105.29 | 107.74 | +1.80% | 1.05 M |
| 14 sep 2026 | 103.65 | 106.70 | 102.61 | 105.84 | +2.11% | 973,558.522 |
| 11 sep 2026 | 101.88 | 105.00 | 101.56 | 103.65 | +1.48% | 1.03 M |
| 10 sep 2026 | 99.94 | 102.24 | 99.62 | 102.14 | −2.37% | 544,528.031 |
| 9 sep 2026 | 104.50 | 105.67 | 103.00 | 104.62 | +0.78% | 644,722.322 |
| 8 sep 2026 | 105.69 | 106.73 | 102.89 | 103.81 | −0.66% | 828,608.415 |
| 4 sep 2026 | 102.21 | 105.50 | 102.21 | 104.50 | +2.21% | 741,540.396 |
| 3 sep 2026 | 101.98 | 103.03 | 100.10 | 102.24 | +1.04% | 558,401.799 |
| 2 sep 2026 | 99.82 | 101.55 | 99.12 | 101.19 | +1.43% | 603,584.027 |
| 1 sep 2026 | 100.36 | 102.10 | 98.89 | 99.76 | +1.14% | 577,938.876 |
| 31 ago 2026 | 101.66 | 101.66 | 97.64 | 98.64 | −0.17% | 841,613.496 |
| 28 ago 2026 | 99.28 | 101.20 | 98.41 | 98.81 | −0.45% | 463,762.444 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.