XNYS
Datos históricos de Tsakos Energy Navigation Limited
Tsakos Energy Navigation Limited · TEN
$51.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:03 UTC
- Variación en el periodo
- +144.3%
- Máximo
- US$53.84
- 17 de septiembre de 2026
- Mínimo
- US$20.50
- 14 de octubre de 2025
- Volumen medio diario
- 0.35 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 | 51.56 | 52.29 | 51.25 | 51.40 | −0.83% | 299,016.976 |
| 8 oct 2026 | 51.00 | 52.24 | 50.73 | 51.83 | +4.10% | 455,395.077 |
| 7 oct 2026 | 50.23 | 51.34 | 49.71 | 49.79 | −1.35% | 283,609.491 |
| 6 oct 2026 | 50.52 | 51.02 | 49.53 | 50.47 | −1.60% | 391,053.708 |
| 5 oct 2026 | 51.50 | 51.68 | 49.09 | 51.29 | +2.48% | 539,283.134 |
| 2 oct 2026 | 48.50 | 50.28 | 47.71 | 50.05 | +2.18% | 431,981.106 |
| 1 oct 2026 | 46.71 | 49.38 | 46.29 | 48.98 | +3.66% | 366,825.456 |
| 30 sep 2026 | 47.56 | 48.83 | 47.16 | 47.25 | +0.17% | 413,871.938 |
| 29 sep 2026 | 45.92 | 47.67 | 45.50 | 47.17 | +1.86% | 454,964.384 |
| 28 sep 2026 | 47.37 | 47.38 | 45.83 | 46.31 | +0.17% | 451,564.069 |
| 25 sep 2026 | 46.78 | 47.34 | 45.80 | 46.23 | −1.11% | 300,340.292 |
| 24 sep 2026 | 46.67 | 47.70 | 46.22 | 46.75 | −0.53% | 552,958.148 |
| 23 sep 2026 | 48.44 | 48.44 | 46.36 | 47.00 | −2.63% | 685,424.832 |
| 22 sep 2026 | 49.45 | 50.25 | 48.17 | 48.27 | −5.20% | 747,525.309 |
| 21 sep 2026 | 52.66 | 53.74 | 50.64 | 50.92 | −2.25% | 730,665.901 |
| 18 sep 2026 | 52.59 | 53.63 | 51.52 | 52.09 | −1.36% | 713,864.282 |
| 17 sep 2026 | 52.16 | 53.84 | 51.44 | 52.81 | +0.96% | 506,733.175 |
| 16 sep 2026 | 50.90 | 52.90 | 50.90 | 52.31 | +2.35% | 656,865.3 |
| 15 sep 2026 | 49.64 | 51.24 | 48.84 | 51.11 | +3.00% | 746,599.707 |
| 14 sep 2026 | 48.35 | 49.69 | 47.70 | 49.62 | +3.59% | 804,888.845 |
| 11 sep 2026 | 45.35 | 48.24 | 44.92 | 47.90 | +7.13% | 1.06 M |
| 10 sep 2026 | 45.51 | 46.65 | 43.80 | 44.71 | +0.88% | 715,134.671 |
| 9 sep 2026 | 44.17 | 44.51 | 43.61 | 44.32 | +1.84% | 309,534.289 |
| 8 sep 2026 | 44.10 | 44.10 | 43.07 | 43.52 | −0.50% | 301,723.72 |
| 4 sep 2026 | 43.41 | 43.99 | 43.13 | 43.74 | +1.06% | 326,384.089 |
| 3 sep 2026 | 43.50 | 44.00 | 42.83 | 43.28 | +0.07% | 349,459.333 |
| 2 sep 2026 | 42.82 | 43.30 | 42.37 | 43.25 | +1.00% | 270,798.622 |
| 1 sep 2026 | 42.90 | 43.21 | 42.14 | 42.82 | +0.99% | 193,439.854 |
| 31 ago 2026 | 42.81 | 42.91 | 42.02 | 42.40 | −0.28% | 260,474.503 |
| 28 ago 2026 | 42.14 | 42.93 | 42.00 | 42.52 | +1.02% | 148,571.878 |
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.