XNYS
Datos históricos de Scorpio Tankers Inc.
Scorpio Tankers Inc. · STNG
$85.56
▲ +0.42 (+0.49%)
Última operación · 10/10/2026, 17:19:19 UTC
- Variación en el periodo
- +57.35%
- Máximo
- US$90.06
- 17 de septiembre de 2026
- Mínimo
- US$48.93
- 2 de enero de 2026
- Volumen medio diario
- 1 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 | 87.73 | 87.96 | 84.72 | 85.14 | −3.41% | 1.06 M |
| 8 oct 2026 | 86.46 | 88.44 | 85.92 | 88.15 | +4.31% | 1.81 M |
| 7 oct 2026 | 86.60 | 87.30 | 84.21 | 84.51 | −1.99% | 1.07 M |
| 6 oct 2026 | 85.11 | 86.58 | 83.64 | 86.23 | −0.21% | 1 M |
| 5 oct 2026 | 88.29 | 88.34 | 84.15 | 86.41 | +0.21% | 843,494.06 |
| 2 oct 2026 | 85.09 | 87.03 | 84.55 | 86.23 | +0.51% | 712,873.869 |
| 1 oct 2026 | 83.17 | 85.80 | 82.87 | 85.79 | +2.50% | 2.95 M |
| 30 sep 2026 | 85.72 | 86.94 | 83.48 | 83.70 | +0.16% | 1.38 M |
| 29 sep 2026 | 82.86 | 84.84 | 82.77 | 83.57 | +0.46% | 1.28 M |
| 28 sep 2026 | 82.44 | 85.00 | 82.33 | 83.19 | +2.09% | 962,151.044 |
| 25 sep 2026 | 80.62 | 82.31 | 80.00 | 81.49 | +0.65% | 548,730.043 |
| 24 sep 2026 | 81.50 | 82.17 | 80.23 | 80.96 | −0.36% | 766,063.275 |
| 23 sep 2026 | 82.75 | 82.91 | 80.17 | 81.25 | −1.31% | 1.2 M |
| 22 sep 2026 | 83.00 | 85.02 | 82.00 | 82.33 | −4.50% | 1.48 M |
| 21 sep 2026 | 85.70 | 89.82 | 84.73 | 86.21 | −1.09% | 1.14 M |
| 18 sep 2026 | 88.16 | 88.78 | 86.21 | 87.16 | −0.79% | 1.49 M |
| 17 sep 2026 | 85.89 | 90.06 | 85.65 | 87.85 | +2.58% | 1.39 M |
| 16 sep 2026 | 85.84 | 87.60 | 85.26 | 85.64 | −0.10% | 1.78 M |
| 15 sep 2026 | 85.70 | 87.33 | 85.10 | 85.73 | +0.32% | 738,806.768 |
| 14 sep 2026 | 85.71 | 86.24 | 84.04 | 85.46 | +1.11% | 860,448.764 |
| 11 sep 2026 | 84.09 | 85.62 | 83.01 | 84.52 | +0.01% | 1.13 M |
| 10 sep 2026 | 83.99 | 84.84 | 83.06 | 84.51 | +1.75% | 1.15 M |
| 9 sep 2026 | 82.35 | 83.82 | 81.44 | 83.06 | +1.14% | 650,265.049 |
| 8 sep 2026 | 82.41 | 82.41 | 80.61 | 82.12 | −0.28% | 673,549.194 |
| 4 sep 2026 | 80.46 | 82.72 | 80.08 | 82.35 | +2.80% | 1.05 M |
| 3 sep 2026 | 81.00 | 81.42 | 79.24 | 80.11 | −1.61% | 878,294.936 |
| 2 sep 2026 | 78.90 | 81.70 | 78.11 | 81.42 | +2.27% | 739,704.409 |
| 1 sep 2026 | 79.33 | 79.80 | 78.16 | 79.61 | +0.95% | 557,298.532 |
| 31 ago 2026 | 78.42 | 78.94 | 77.34 | 78.86 | +1.06% | 777,328.919 |
| 28 ago 2026 | 77.83 | 79.05 | 77.65 | 78.03 | +0.76% | 405,206.569 |
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.