Scorpio Tankers (STNG)

STNG
🏛️ Estados Unidos →
56.30
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 12.47 12.84 12.31 12.81 0.8M
2021-12-30 12.80 13.04 12.60 12.60 0.9M
2021-12-29 13.01 13.05 12.66 12.76 1.1M
2021-12-28 12.84 13.24 12.84 13.11 0.8M
2021-12-27 13.12 13.13 12.74 12.84 0.7M
2021-12-23 13.40 13.55 12.92 13.24 0.8M
2021-12-22 13.03 13.50 12.76 13.43 0.8M
2021-12-21 12.50 13.16 12.45 13.04 1.0M
2021-12-20 12.15 12.36 11.85 12.31 1.1M
2021-12-17 12.03 12.74 11.88 12.47 1.1M
2021-12-16 13.25 13.30 12.21 12.41 1.2M
2021-12-15 12.45 13.10 12.24 13.06 1.4M
2021-12-14 12.49 12.84 12.32 12.44 1.0M
2021-12-13 13.36 13.55 12.56 12.58 0.9M
2021-12-10 13.69 13.86 13.30 13.63 0.6M
2021-12-09 13.50 13.70 13.18 13.61 1.0M
2021-12-08 13.29 13.98 13.18 13.70 1.0M
2021-12-07 12.70 13.25 12.70 13.14 1.2M
2021-12-06 11.85 12.55 11.50 12.36 2.2M
2021-12-03 12.62 12.77 11.67 11.70 2.0M
2021-12-02 12.80 13.00 12.45 12.77 1.5M
2021-12-01 14.07 14.12 12.52 12.62 2.0M
2021-11-30 13.84 14.05 13.29 13.91 0.9M
2021-11-29 14.80 15.02 14.05 14.08 0.6M
2021-11-26 14.41 14.45 13.85 14.41 0.9M
2021-11-24 14.70 15.49 14.53 15.32 0.5M
2021-11-23 15.15 15.27 14.66 14.79 0.5M
2021-11-22 15.00 15.22 14.70 15.01 1.1M
2021-11-19 15.51 15.60 14.95 15.14 1.2M
2021-11-18 16.10 16.25 15.62 15.83 0.8M
2021-11-17 16.31 16.66 16.05 16.14 0.6M
2021-11-16 16.55 16.76 16.05 16.50 0.7M
2021-11-15 18.06 18.07 16.67 16.69 1.2M
2021-11-12 17.17 18.55 16.86 18.29 1.1M
2021-11-11 15.81 17.75 15.81 17.49 1.6M
2021-11-10 16.38 16.41 15.54 15.62 1.0M
2021-11-09 16.52 16.58 16.06 16.40 0.6M
2021-11-08 16.81 17.08 16.12 16.19 0.5M
2021-11-05 17.24 17.27 16.55 16.72 0.4M
2021-11-04 17.33 17.79 16.45 16.90 0.5M
2021-11-03 16.16 17.12 16.00 16.99 0.6M
2021-11-02 16.76 16.76 16.16 16.21 0.7M
2021-11-01 16.21 16.97 16.21 16.86 0.6M
2021-10-29 16.15 16.26 15.75 16.02 0.5M
2021-10-27 16.30 16.37 15.57 15.78 0.8M
2021-10-26 17.11 17.16 16.34 16.34 0.7M
2021-10-25 17.33 17.65 17.15 17.41 0.4M
2021-10-22 17.22 17.33 16.87 17.27 0.4M
2021-10-21 18.01 18.19 17.04 17.10 0.7M
2021-10-20 18.21 18.35 17.51 18.26 0.6M
2021-10-19 17.81 18.48 17.80 18.21 0.8M
2021-10-18 16.58 17.57 16.56 17.49 0.9M
2021-10-15 17.29 17.57 16.55 16.61 1.4M
2021-10-14 18.04 18.11 16.52 16.76 2.6M
2021-10-13 17.54 17.81 17.39 17.68 0.7M
2021-10-12 17.86 18.01 17.55 17.86 0.5M
2021-10-11 18.34 18.80 17.89 17.97 0.8M
2021-10-08 18.37 18.72 17.99 18.10 0.3M
2021-10-07 18.65 18.82 18.33 18.38 0.5M
2021-10-06 18.51 18.83 18.12 18.48 0.5M
2021-10-05 19.00 19.83 18.77 19.09 0.7M
2021-10-04 19.50 19.85 18.58 18.73 1.1M
2021-10-01 18.86 19.85 18.80 19.42 1.2M
2021-09-30 18.11 18.81 17.73 18.54 0.9M
2021-09-29 18.26 18.45 17.72 18.20 0.8M
2021-09-28 18.20 18.57 17.64 18.23 1.2M
2021-09-27 17.17 18.17 17.15 17.99 1.4M
2021-09-24 15.81 16.57 15.66 16.51 0.7M
2021-09-23 16.00 16.09 15.47 15.79 0.7M
2021-09-22 15.48 15.95 15.48 15.81 0.4M
2021-09-21 15.08 15.39 14.90 15.10 0.5M
2021-09-20 15.45 15.54 14.64 14.82 1.4M
2021-09-17 16.25 16.35 15.93 16.08 0.6M
2021-09-16 16.38 16.54 15.99 16.30 0.7M
2021-09-15 16.00 16.46 16.00 16.39 0.5M
2021-09-14 16.76 16.76 15.82 15.93 0.6M
2021-09-13 16.30 16.73 16.19 16.44 0.5M
2021-09-10 16.88 16.90 16.02 16.10 0.6M
2021-09-09 16.54 17.08 16.35 16.62 0.6M
2021-09-08 17.18 17.45 16.27 16.38 0.9M
2021-09-07 17.14 17.76 17.08 17.49 0.6M
2021-09-03 17.21 17.23 16.71 17.13 0.6M
2021-09-02 17.26 17.63 17.12 17.29 0.7M
2021-09-01 16.29 17.26 16.17 17.19 1.3M
2021-08-31 15.65 16.21 15.64 16.21 0.7M
2021-08-30 16.00 16.38 15.61 15.73 0.8M
2021-08-27 15.26 15.77 15.12 15.76 0.7M
2021-08-26 15.41 15.54 15.04 15.13 0.4M
2021-08-25 15.55 15.55 15.13 15.41 0.4M
2021-08-24 15.51 15.69 15.24 15.43 0.4M
2021-08-23 14.71 15.31 14.71 15.31 0.5M
2021-08-20 14.32 14.67 14.31 14.54 0.5M
2021-08-19 14.95 15.04 14.25 14.45 0.8M
2021-08-18 15.55 15.79 15.02 15.05 0.7M
2021-08-17 15.11 15.73 15.07 15.38 0.7M
2021-08-16 15.20 15.57 15.10 15.39 0.7M
2021-08-13 15.70 15.74 15.21 15.37 0.9M
2021-08-12 15.71 15.77 15.15 15.68 1.2M
2021-08-11 14.95 15.68 14.94 15.62 1.1M
2021-08-10 14.51 14.98 14.29 14.85 0.7M
2021-08-09 14.71 14.91 14.30 14.40 1.0M
2021-08-06 14.20 15.10 14.10 14.93 2.2M
2021-08-05 15.59 15.98 13.66 13.91 3.2M
2021-08-04 15.88 16.01 15.13 15.36 1.4M
2021-08-03 16.22 16.32 15.44 16.20 1.3M
2021-08-02 16.49 16.94 16.24 16.48 0.6M
2021-07-30 16.53 16.99 16.17 16.35 0.7M
2021-07-29 16.93 17.03 16.45 16.70 0.6M
2021-07-28 16.70 16.94 16.41 16.69 0.5M
2021-07-27 16.36 16.54 15.88 16.43 0.7M
2021-07-26 16.42 17.24 16.39 16.70 0.5M
2021-07-23 17.12 17.12 16.31 16.42 0.7M
2021-07-22 17.54 17.65 16.61 16.74 0.9M
2021-07-21 16.80 17.68 16.78 17.46 1.1M
2021-07-20 16.50 16.81 16.11 16.63 0.9M
2021-07-19 15.92 16.54 15.81 16.53 1.3M
2021-07-16 17.99 18.07 16.42 16.50 1.3M
2021-07-15 17.65 18.07 17.46 17.54 1.0M
2021-07-14 18.42 19.12 17.97 18.07 1.1M
2021-07-13 19.46 19.46 18.06 18.10 2.0M
2021-07-12 19.88 20.02 19.39 19.57 0.8M
2021-07-09 20.00 20.29 19.84 20.28 0.5M
2021-07-08 19.40 20.00 19.35 19.76 0.8M
2021-07-07 21.21 21.44 19.65 19.91 2.1M
2021-07-06 21.66 21.75 21.02 21.33 0.7M
2021-07-02 21.60 21.71 20.97 21.42 0.8M
2021-07-01 22.50 22.55 21.38 21.60 1.0M
2021-06-30 22.50 22.98 21.92 22.05 0.9M
2021-06-29 22.86 23.36 22.30 22.35 0.6M
2021-06-28 24.58 24.67 22.51 22.86 1.4M
2021-06-25 24.03 24.64 23.85 24.24 1.9M
2021-06-24 23.19 24.11 22.82 23.97 1.6M
2021-06-23 22.62 23.64 22.61 23.14 1.6M
2021-06-22 21.51 22.59 21.44 22.56 0.6M
2021-06-21 21.53 21.88 21.37 21.80 0.5M
2021-06-18 21.00 21.63 20.66 21.43 0.8M
2021-06-17 22.02 22.54 20.68 21.31 0.9M
2021-06-16 21.32 22.11 20.78 22.06 0.9M
2021-06-15 21.56 21.63 20.72 21.32 0.8M
2021-06-14 22.30 22.56 21.31 21.56 0.6M
2021-06-11 22.47 22.88 22.13 22.18 0.4M
2021-06-10 22.20 22.58 22.03 22.36 0.7M
2021-06-09 22.24 22.24 21.70 21.85 0.4M
2021-06-08 21.91 22.20 21.66 22.13 0.5M
2021-06-07 21.50 22.08 21.45 21.88 0.5M
2021-06-04 21.89 22.07 21.31 21.37 0.5M
2021-06-03 22.01 22.22 21.32 21.93 0.7M
2021-06-02 22.79 22.92 21.65 21.94 1.3M
2021-06-01 22.81 23.08 22.40 22.74 0.8M
2021-05-28 22.01 22.83 22.00 22.38 0.6M
2021-05-27 22.28 22.48 21.77 21.81 0.8M
2021-05-26 22.08 22.45 21.82 22.25 0.8M
2021-05-25 23.12 23.14 21.55 21.61 1.2M
2021-05-24 22.75 23.37 22.27 22.64 1.1M
2021-05-21 22.10 22.94 21.85 22.74 1.3M
2021-05-20 21.25 21.80 20.82 21.69 0.7M
2021-05-19 21.15 21.98 20.53 21.22 1.0M
2021-05-18 21.21 22.10 20.88 21.46 1.5M
2021-05-17 20.37 21.07 19.79 20.98 0.9M
2021-05-14 20.03 20.98 20.02 20.32 1.2M
2021-05-13 18.80 19.86 18.80 19.76 0.9M
2021-05-12 19.35 19.77 18.95 19.08 0.8M
2021-05-11 19.33 20.26 19.07 19.46 1.1M
2021-05-10 20.30 21.13 19.83 19.96 3.1M
2021-05-07 17.58 19.67 17.55 19.63 1.5M
2021-05-06 17.89 18.10 17.22 18.01 0.7M
2021-05-05 18.58 18.70 17.68 17.89 1.2M
2021-05-04 19.36 19.50 18.25 18.44 0.9M
2021-05-03 18.26 19.61 18.16 19.50 1.2M
2021-04-30 18.41 18.61 17.97 18.14 0.5M
2021-04-29 18.32 18.77 18.30 18.46 0.8M
2021-04-28 17.75 18.37 17.61 18.26 0.7M
2021-04-27 18.50 18.50 17.52 17.71 0.8M
2021-04-26 18.00 18.53 18.00 18.11 0.6M
2021-04-23 18.05 18.28 17.87 17.91 0.4M
2021-04-22 18.66 18.71 18.02 18.04 0.6M
2021-04-21 17.79 18.61 17.50 18.58 0.7M
2021-04-20 18.68 18.84 17.82 17.92 0.7M
2021-04-19 18.24 18.92 18.22 18.79 0.8M
2021-04-16 18.08 18.49 17.90 18.33 0.7M
2021-04-15 17.82 18.02 17.30 18.00 1.2M
2021-04-14 17.06 17.91 17.06 17.75 1.0M
2021-04-13 16.95 17.20 16.32 16.95 1.0M
2021-04-12 17.57 17.67 16.83 16.85 1.4M
2021-04-09 18.00 18.08 17.40 17.60 0.7M
2021-04-08 18.41 18.43 17.81 18.01 0.6M
2021-04-07 18.55 18.84 18.32 18.61 0.5M
2021-04-06 18.67 19.10 18.59 18.64 0.7M
2021-04-05 18.80 18.83 18.32 18.69 0.9M
2021-04-01 18.40 18.85 17.91 18.63 0.8M
2021-03-31 18.76 18.89 18.38 18.46 1.0M
2021-03-30 18.36 19.04 18.13 18.68 0.9M
2021-03-29 19.70 19.70 17.75 18.29 1.7M
2021-03-26 19.86 20.25 19.13 19.77 2.3M
2021-03-25 18.19 19.51 17.47 19.37 1.7M
2021-03-24 18.50 19.20 18.19 18.28 1.0M
2021-03-23 18.78 18.91 17.97 18.20 1.2M
2021-03-22 19.97 20.21 19.26 19.32 1.0M
2021-03-19 18.98 19.86 18.32 19.86 2.0M
2021-03-18 19.13 20.28 18.70 18.80 1.9M
2021-03-17 18.33 19.19 17.85 19.11 0.9M
2021-03-16 19.08 19.32 18.45 18.54 1.5M
2021-03-15 19.14 19.65 18.63 19.47 1.1M
2021-03-12 18.25 19.04 18.14 18.93 0.9M
2021-03-11 18.73 19.27 18.01 18.38 1.8M
2021-03-10 16.68 18.63 16.60 18.60 3.0M
2021-03-09 16.01 16.81 15.85 16.54 1.2M
2021-03-08 15.88 16.19 15.36 15.80 1.5M
2021-03-05 16.19 16.23 15.02 15.81 1.4M
2021-03-04 17.00 17.31 15.66 15.91 1.9M
2021-03-03 15.99 17.48 15.99 17.17 2.5M
2021-03-02 15.55 16.25 15.38 15.95 1.3M
2021-03-01 15.32 16.03 15.16 15.50 1.5M
2021-02-26 15.57 15.69 14.60 14.76 1.7M
2021-02-25 16.01 16.41 15.61 15.77 1.3M
2021-02-24 16.04 16.42 15.76 15.98 1.2M
2021-02-23 15.67 15.91 14.45 15.68 1.7M
2021-02-22 16.90 17.30 16.04 16.04 1.6M
2021-02-19 15.80 17.12 15.80 16.92 1.9M
2021-02-18 15.69 16.55 15.15 15.83 2.2M
2021-02-17 16.52 16.57 15.74 15.86 1.9M
2021-02-16 16.79 17.38 16.40 16.52 1.7M
2021-02-12 15.75 16.63 15.51 16.47 1.6M
2021-02-11 15.45 15.95 14.95 15.92 1.7M
2021-02-10 14.57 15.85 14.52 15.48 2.7M
2021-02-09 14.93 14.99 13.83 14.48 2.0M
2021-02-08 14.75 15.50 14.66 14.92 1.7M
2021-02-05 14.06 14.62 13.70 14.60 1.5M
2021-02-04 13.93 14.28 13.29 13.82 1.2M
2021-02-03 13.02 14.09 12.96 13.88 1.9M
2021-02-02 12.84 13.02 12.32 12.93 1.5M
2021-02-01 12.43 13.05 12.43 12.57 1.5M
2021-01-29 12.30 13.50 12.15 12.44 3.1M
2021-01-28 12.43 12.88 12.00 12.37 1.6M
2021-01-27 11.90 12.55 11.75 12.26 1.7M
2021-01-26 12.25 12.71 12.07 12.23 1.3M
2021-01-25 12.07 12.21 11.36 12.19 3.2M
2021-01-22 12.17 12.44 11.67 12.08 1.8M
2021-01-21 12.79 12.96 12.28 12.46 1.2M
2021-01-20 12.98 12.98 12.39 12.93 1.8M
2021-01-19 13.88 14.20 12.73 12.80 4.3M
2021-01-15 14.31 14.33 13.61 13.78 1.7M
2021-01-14 13.50 15.00 13.32 14.68 3.5M
2021-01-13 13.42 13.62 12.98 13.18 1.1M
2021-01-12 12.87 13.62 12.65 13.42 1.3M
2021-01-11 13.13 13.16 12.58 12.65 1.8M
2021-01-08 12.78 14.05 12.67 13.63 3.0M
2021-01-07 11.60 12.62 11.36 12.56 2.7M
2021-01-06 11.35 11.53 11.09 11.44 1.6M
2021-01-05 11.63 11.76 11.27 11.28 1.0M
2021-01-04 11.30 11.64 11.27 11.50 1.0M