XNYS
Datos históricos de Nordic American Tankers Limited
Nordic American Tankers Limited · NAT
$8.48
▲ +0.01 (+0.12%)
Última operación · 10/10/2026, 17:18:05 UTC
- Variación en el periodo
- +163.04%
- Máximo
- US$8.71
- 5 de octubre de 2026
- Mínimo
- US$3.10
- 14 de octubre de 2025
- Volumen medio diario
- 3.92 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 | 8.53 | 8.64 | 8.43 | 8.47 | −1.28% | 4.34 M |
| 8 oct 2026 | 8.33 | 8.61 | 8.31 | 8.58 | +4.51% | 5.67 M |
| 7 oct 2026 | 8.30 | 8.45 | 8.18 | 8.21 | −0.12% | 6.45 M |
| 6 oct 2026 | 8.44 | 8.46 | 8.13 | 8.22 | −1.79% | 6.29 M |
| 5 oct 2026 | 8.58 | 8.71 | 8.16 | 8.37 | −0.59% | 7.36 M |
| 2 oct 2026 | 8.08 | 8.43 | 8.07 | 8.42 | +3.06% | 4.86 M |
| 1 oct 2026 | 7.83 | 8.21 | 7.80 | 8.17 | +3.42% | 4.05 M |
| 30 sep 2026 | 8.09 | 8.19 | 7.85 | 7.90 | −1.00% | 4.65 M |
| 29 sep 2026 | 7.74 | 8.05 | 7.61 | 7.98 | +2.44% | 3.31 M |
| 28 sep 2026 | 7.82 | 7.98 | 7.72 | 7.79 | +0.91% | 4.37 M |
| 25 sep 2026 | 7.62 | 7.76 | 7.47 | 7.72 | +0.78% | 5.64 M |
| 24 sep 2026 | 7.57 | 7.81 | 7.49 | 7.66 | +0.52% | 4.33 M |
| 23 sep 2026 | 7.73 | 7.76 | 7.36 | 7.62 | −0.52% | 4.93 M |
| 22 sep 2026 | 7.79 | 7.82 | 7.59 | 7.66 | −4.25% | 6.78 M |
| 21 sep 2026 | 8.14 | 8.26 | 7.89 | 8.00 | −3.03% | 6.18 M |
| 18 sep 2026 | 8.20 | 8.33 | 8.09 | 8.25 | +1.23% | 4.93 M |
| 17 sep 2026 | 8.02 | 8.27 | 7.97 | 8.15 | +2.00% | 6.2 M |
| 16 sep 2026 | 7.88 | 8.13 | 7.83 | 7.99 | +1.78% | 5.11 M |
| 15 sep 2026 | 7.75 | 7.91 | 7.67 | 7.85 | +2.88% | 5.96 M |
| 14 sep 2026 | 7.50 | 7.70 | 7.30 | 7.63 | +2.28% | 6.56 M |
| 11 sep 2026 | 7.19 | 7.50 | 7.15 | 7.46 | +3.47% | 5.67 M |
| 10 sep 2026 | 7.01 | 7.27 | 7.00 | 7.21 | −0.83% | 5.1 M |
| 9 sep 2026 | 7.20 | 7.34 | 7.10 | 7.27 | +1.82% | 4.12 M |
| 8 sep 2026 | 7.32 | 7.34 | 7.14 | 7.14 | −1.52% | 3.63 M |
| 4 sep 2026 | 7.10 | 7.35 | 7.02 | 7.25 | +2.11% | 4.27 M |
| 3 sep 2026 | 7.13 | 7.20 | 7.00 | 7.10 | +0.42% | 3.99 M |
| 2 sep 2026 | 6.93 | 7.11 | 6.86 | 7.07 | +2.32% | 4.82 M |
| 1 sep 2026 | 6.86 | 6.98 | 6.76 | 6.91 | +1.17% | 4.88 M |
| 31 ago 2026 | 6.88 | 6.92 | 6.67 | 6.83 | +0.89% | 4.37 M |
| 28 ago 2026 | 6.90 | 6.99 | 6.69 | 6.77 | +0.15% | 4.64 M |
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.