Tsakos Energy Pref F (TEN_pf)

TEN_pf
🏛️ Estados Unidos →
26.86
Última Actualización: 2025-10-03
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 23.81 24.01 23.81 23.99 0.0M
2021-12-30 23.81 23.92 23.70 23.90 0.0M
2021-12-29 23.73 23.89 23.64 23.77 0.0M
2021-12-28 23.65 23.72 23.55 23.63 0.0M
2021-12-27 23.60 23.70 23.60 23.65 0.0M
2021-12-23 23.57 23.57 23.40 23.53 0.0M
2021-12-22 23.69 23.69 23.35 23.40 0.0M
2021-12-21 23.70 23.70 23.55 23.55 0.0M
2021-12-20 23.76 23.78 23.72 23.72 0.0M
2021-12-17 23.77 23.80 23.75 23.78 0.0M
2021-12-16 23.83 23.88 23.76 23.77 0.0M
2021-12-15 23.80 23.87 23.77 23.82 0.0M
2021-12-14 23.89 23.89 23.76 23.76 0.0M
2021-12-13 23.83 23.90 23.82 23.82 0.0M
2021-12-10 23.85 23.90 23.81 23.82 0.0M
2021-12-09 23.90 23.90 23.82 23.86 0.0M
2021-12-08 23.88 23.89 23.80 23.83 0.0M
2021-12-07 23.92 24.07 23.88 23.88 0.0M
2021-12-06 23.85 24.02 23.85 23.88 0.0M
2021-12-03 23.97 23.98 23.79 23.90 0.0M
2021-12-02 23.82 23.91 23.77 23.86 0.0M
2021-12-01 23.84 23.97 23.78 23.80 0.0M
2021-11-30 23.85 23.94 23.80 23.81 0.0M
2021-11-29 23.89 24.06 23.84 23.95 0.0M
2021-11-26 23.91 23.92 23.80 23.89 0.0M
2021-11-24 23.93 24.05 23.86 23.86 0.0M
2021-11-23 23.99 23.99 23.86 23.88 0.0M
2021-11-22 24.04 24.10 23.91 23.93 0.0M
2021-11-19 23.99 24.10 23.99 24.00 0.0M
2021-11-18 24.01 24.11 23.95 24.05 0.0M
2021-11-17 24.02 24.02 23.97 23.99 0.0M
2021-11-16 24.00 24.02 23.90 23.99 0.0M
2021-11-15 23.94 23.97 23.87 23.94 0.0M
2021-11-12 23.94 23.94 23.86 23.86 0.0M
2021-11-11 23.95 23.95 23.88 23.91 0.0M
2021-11-10 23.95 23.97 23.85 23.93 0.0M
2021-11-09 23.90 23.91 23.83 23.90 0.0M
2021-11-08 23.94 23.94 23.82 23.91 0.0M
2021-11-05 23.94 23.95 23.81 23.89 0.0M
2021-11-04 23.95 23.95 23.76 23.83 0.0M
2021-11-03 23.92 23.95 23.88 23.95 0.0M
2021-11-02 23.93 23.93 23.80 23.88 0.0M
2021-11-01 23.94 23.99 23.86 23.86 0.0M
2021-10-29 23.86 23.96 23.70 23.88 0.0M
2021-10-28 23.86 23.90 23.71 23.87 0.0M
2021-10-27 23.95 24.01 23.81 23.90 0.0M
2021-10-26 23.88 24.00 23.86 23.94 0.0M
2021-10-25 24.46 24.54 24.43 24.50 0.0M
2021-10-22 24.39 24.47 24.39 24.44 0.0M
2021-10-21 24.50 24.50 24.39 24.39 0.0M
2021-10-20 24.32 24.49 24.24 24.45 0.0M
2021-10-19 24.09 24.33 24.09 24.30 0.0M
2021-10-18 24.09 24.10 24.05 24.09 0.0M
2021-10-15 24.10 24.10 24.00 24.10 0.0M
2021-10-14 24.08 24.08 24.03 24.03 0.0M
2021-10-13 24.03 24.08 23.99 24.05 0.0M
2021-10-12 24.09 24.09 23.89 24.04 0.0M
2021-10-11 24.06 24.10 24.00 24.00 0.1M
2021-10-08 24.06 24.06 23.96 24.06 0.0M
2021-10-07 24.00 24.12 23.80 23.98 0.0M
2021-10-06 24.00 24.00 23.85 23.94 0.0M
2021-10-05 23.80 24.10 23.70 23.94 0.0M
2021-10-04 24.04 24.04 23.62 23.70 0.1M
2021-10-01 24.13 24.33 23.91 24.05 0.1M
2021-09-30 24.05 24.12 23.96 24.09 0.0M
2021-09-29 24.00 24.20 23.95 24.10 0.0M
2021-09-28 23.94 24.13 23.71 23.96 0.0M
2021-09-27 23.77 23.95 23.75 23.94 0.0M
2021-09-24 24.00 24.09 23.66 23.71 0.0M
2021-09-23 23.93 24.12 23.93 24.02 0.0M
2021-09-22 23.92 24.00 23.80 23.91 0.0M
2021-09-21 23.75 24.00 23.72 23.92 0.0M
2021-09-20 23.89 23.89 23.47 23.75 0.0M
2021-09-17 23.95 23.97 23.85 23.88 0.0M
2021-09-16 23.94 24.01 23.82 23.85 0.0M
2021-09-15 23.87 23.94 23.82 23.93 0.0M
2021-09-14 23.91 23.91 23.80 23.82 0.0M
2021-09-13 23.89 23.93 23.80 23.91 0.0M
2021-09-10 23.87 23.94 23.87 23.87 0.0M
2021-09-09 23.89 23.89 23.80 23.80 0.0M
2021-09-08 23.70 23.77 23.70 23.75 0.0M
2021-09-07 23.70 23.77 23.64 23.67 0.0M
2021-09-03 23.69 23.85 23.55 23.61 0.0M
2021-09-02 23.75 23.81 23.67 23.73 0.0M
2021-09-01 23.65 23.69 23.56 23.69 0.0M
2021-08-31 23.65 23.71 23.57 23.61 0.0M
2021-08-30 23.77 23.80 23.61 23.67 0.0M
2021-08-27 23.64 23.80 23.53 23.65 0.0M
2021-08-26 23.87 23.87 23.40 23.49 0.0M
2021-08-25 23.90 23.90 23.71 23.74 0.0M
2021-08-24 23.77 23.96 23.60 23.90 0.0M
2021-08-23 23.60 23.90 23.60 23.85 0.0M
2021-08-20 23.70 23.80 23.36 23.60 0.0M
2021-08-19 23.48 23.54 23.24 23.38 0.0M
2021-08-18 24.01 24.01 23.57 23.60 0.0M
2021-08-17 24.07 24.07 23.92 24.00 0.0M
2021-08-16 24.10 24.10 24.04 24.10 0.0M
2021-08-13 24.10 24.10 24.00 24.07 0.0M
2021-08-12 24.15 24.15 24.00 24.07 0.0M
2021-08-11 24.10 24.20 23.99 24.01 0.0M
2021-08-10 24.30 24.30 24.05 24.05 0.0M
2021-08-09 24.48 24.50 24.16 24.39 0.0M
2021-08-06 24.58 24.60 24.50 24.53 0.0M
2021-08-05 24.34 24.58 24.32 24.58 0.0M
2021-08-04 24.30 24.39 24.18 24.23 0.0M
2021-08-03 24.38 24.41 24.21 24.30 0.0M
2021-08-02 24.24 24.30 24.10 24.30 0.0M
2021-07-30 24.39 24.39 24.10 24.31 0.1M
2021-07-29 24.69 24.69 24.40 24.51 0.1M
2021-07-28 24.66 24.75 24.66 24.72 0.0M
2021-07-27 24.71 24.75 24.60 24.69 0.0M
2021-07-26 24.83 24.83 24.61 24.72 0.1M
2021-07-23 25.08 25.18 25.06 25.15 0.1M
2021-07-22 25.10 25.10 25.09 25.09 0.0M
2021-07-21 25.13 25.15 25.06 25.12 0.0M
2021-07-20 25.07 25.10 25.05 25.08 0.0M
2021-07-19 25.04 25.10 24.98 25.03 0.0M
2021-07-16 25.04 25.10 25.00 25.04 0.1M
2021-07-15 25.03 25.04 25.03 25.04 0.0M
2021-07-14 25.03 25.04 25.03 25.03 0.0M
2021-07-13 25.09 25.09 25.04 25.07 0.0M
2021-07-12 25.05 25.10 25.03 25.05 0.0M
2021-07-09 25.04 25.08 25.02 25.04 0.0M
2021-07-08 25.05 25.14 25.00 25.00 0.0M
2021-07-07 25.07 25.15 25.02 25.05 0.0M
2021-07-06 25.07 25.14 25.06 25.10 0.0M
2021-07-02 25.01 25.09 25.00 25.07 0.0M
2021-07-01 25.03 25.08 25.00 25.00 0.0M
2021-06-30 25.05 25.07 25.00 25.02 0.0M
2021-06-29 25.05 25.06 25.01 25.05 0.0M
2021-06-28 25.04 25.06 25.00 25.01 0.0M
2021-06-25 25.00 25.05 25.00 25.04 0.0M
2021-06-24 25.03 25.06 24.99 24.99 0.0M
2021-06-23 25.01 25.01 24.99 25.00 0.0M
2021-06-22 25.00 25.02 25.00 25.01 0.0M
2021-06-21 25.00 25.02 24.99 25.01 0.0M
2021-06-18 25.00 25.00 24.99 24.99 0.0M
2021-06-17 25.00 25.05 25.00 25.00 0.0M
2021-06-16 25.03 25.05 24.99 25.03 0.0M
2021-06-15 25.00 25.07 24.99 25.02 0.1M
2021-06-14 25.03 25.03 25.01 25.03 0.0M
2021-06-11 24.99 25.04 24.99 25.03 0.0M
2021-06-10 25.05 25.05 24.93 24.96 0.0M
2021-06-09 24.98 25.01 24.97 24.98 0.0M
2021-06-08 25.02 25.05 24.92 25.00 0.0M
2021-06-07 25.02 25.06 25.00 25.00 0.0M
2021-06-04 25.00 25.03 25.00 25.01 0.0M
2021-06-03 25.01 25.03 24.95 25.00 0.0M
2021-06-02 24.98 25.05 24.95 24.95 0.0M
2021-06-01 24.90 25.02 24.87 25.00 0.1M
2021-05-28 24.91 24.93 24.85 24.87 0.0M
2021-05-27 24.91 24.93 24.82 24.90 0.0M
2021-05-26 24.80 24.95 24.80 24.94 0.0M
2021-05-25 24.89 24.89 24.77 24.80 0.0M
2021-05-24 24.87 24.87 24.80 24.85 0.0M
2021-05-21 24.81 24.90 24.81 24.88 0.0M
2021-05-20 24.81 24.91 24.81 24.84 0.0M
2021-05-19 24.80 24.90 24.80 24.88 0.0M
2021-05-18 24.83 24.86 24.81 24.86 0.0M
2021-05-17 24.80 24.84 24.70 24.83 0.0M
2021-05-14 24.64 24.82 24.55 24.76 0.0M
2021-05-13 24.31 24.65 24.31 24.58 0.0M
2021-05-12 24.50 24.58 24.33 24.34 0.0M
2021-05-11 24.50 24.65 24.40 24.50 0.0M
2021-05-10 24.60 24.65 24.50 24.52 0.0M
2021-05-07 24.62 24.65 24.60 24.65 0.0M
2021-05-06 24.51 24.65 24.51 24.59 0.0M
2021-05-05 24.58 24.65 24.57 24.57 0.0M
2021-05-04 24.58 24.60 24.50 24.55 0.0M
2021-05-03 24.55 24.60 24.47 24.59 0.0M
2021-04-30 24.42 24.59 24.37 24.43 0.1M
2021-04-29 24.55 24.63 24.21 24.50 0.0M
2021-04-28 24.55 24.60 24.36 24.45 0.0M
2021-04-27 24.72 24.76 24.55 24.62 0.0M
2021-04-26 24.80 24.80 24.50 24.73 0.1M
2021-04-23 25.13 25.25 25.13 25.16 0.0M
2021-04-22 25.08 25.20 25.08 25.13 0.0M
2021-04-21 25.00 25.10 24.92 25.05 0.0M
2021-04-20 25.11 25.12 24.78 24.83 0.1M
2021-04-19 24.88 25.12 24.85 25.05 0.0M
2021-04-16 25.05 25.14 24.53 24.75 0.1M
2021-04-15 24.93 25.09 24.93 25.00 0.0M
2021-04-14 25.03 25.05 24.91 24.93 0.0M
2021-04-13 24.97 25.15 24.83 25.09 0.0M
2021-04-12 24.97 24.98 24.89 24.94 0.0M
2021-04-09 24.90 25.01 24.80 24.92 0.0M
2021-04-08 25.00 25.00 24.83 24.89 0.0M
2021-04-07 24.80 25.00 24.80 24.89 0.0M
2021-04-06 24.75 24.84 24.75 24.75 0.1M
2021-04-05 24.78 24.78 24.49 24.69 0.0M
2021-04-01 24.34 24.85 24.34 24.85 0.1M
2021-03-31 24.18 24.33 24.17 24.27 0.0M
2021-03-30 24.07 24.21 24.07 24.16 0.0M
2021-03-29 24.00 24.09 24.00 24.07 0.0M
2021-03-26 24.10 24.15 24.03 24.09 0.0M
2021-03-25 23.89 24.12 23.82 24.03 0.0M
2021-03-24 23.75 23.91 23.75 23.80 0.0M
2021-03-23 23.75 23.83 23.70 23.78 0.0M
2021-03-22 23.70 23.75 23.65 23.73 0.0M
2021-03-19 23.65 23.68 23.60 23.67 0.0M
2021-03-18 23.61 23.69 23.44 23.52 0.0M
2021-03-17 23.56 23.71 23.55 23.61 0.0M
2021-03-16 23.43 23.55 23.40 23.53 0.0M
2021-03-15 23.24 23.47 23.23 23.43 0.0M
2021-03-12 23.05 23.24 23.05 23.21 0.0M
2021-03-11 22.88 23.13 22.88 23.05 0.0M
2021-03-10 22.86 23.07 22.86 22.97 0.0M
2021-03-09 22.83 22.86 22.80 22.85 0.0M
2021-03-08 22.78 22.81 22.72 22.76 0.0M
2021-03-05 22.69 22.78 22.62 22.70 0.0M
2021-03-04 22.70 22.75 22.61 22.61 0.0M
2021-03-03 22.73 22.75 22.70 22.72 0.0M
2021-03-02 22.66 22.73 22.66 22.66 0.0M
2021-03-01 22.68 22.68 22.52 22.62 0.0M
2021-02-26 22.59 22.63 22.45 22.52 0.0M
2021-02-25 22.70 22.74 22.55 22.55 0.0M
2021-02-24 22.75 22.75 22.68 22.73 0.0M
2021-02-23 22.60 22.75 22.55 22.73 0.1M
2021-02-22 22.65 22.74 22.58 22.58 0.0M
2021-02-19 22.60 22.63 22.43 22.58 0.0M
2021-02-18 22.30 22.57 22.30 22.50 0.0M
2021-02-17 22.37 22.48 22.31 22.40 0.0M
2021-02-16 22.38 22.40 22.30 22.32 0.0M
2021-02-12 22.23 22.38 22.16 22.36 0.0M
2021-02-11 22.22 22.25 22.16 22.23 0.0M
2021-02-10 22.13 22.22 22.07 22.20 0.0M
2021-02-09 22.11 22.17 22.07 22.13 0.0M
2021-02-08 22.10 22.13 22.00 22.06 0.0M
2021-02-05 22.00 22.16 21.95 22.05 0.0M
2021-02-04 22.07 22.20 21.93 22.00 0.0M
2021-02-03 21.95 22.05 21.92 21.92 0.0M
2021-02-02 21.81 21.93 21.81 21.92 0.0M
2021-02-01 21.81 21.89 21.62 21.80 0.0M
2021-01-29 22.00 22.03 21.60 21.83 0.1M
2021-01-28 22.00 22.00 21.80 21.87 0.0M
2021-01-27 22.15 22.15 21.80 21.80 0.0M
2021-01-26 22.18 22.19 22.10 22.13 0.0M
2021-01-25 22.70 22.83 22.64 22.64 0.0M
2021-01-22 22.67 22.70 22.57 22.68 0.0M
2021-01-21 22.69 22.91 22.50 22.70 0.1M
2021-01-20 22.45 22.64 22.45 22.49 0.0M
2021-01-19 22.50 22.57 22.40 22.50 0.0M
2021-01-15 22.41 22.50 22.39 22.44 0.0M
2021-01-14 22.45 22.63 22.45 22.48 0.0M
2021-01-13 22.48 22.50 22.39 22.43 0.0M
2021-01-12 22.47 22.49 22.35 22.39 0.0M
2021-01-11 22.50 22.53 22.35 22.36 0.0M
2021-01-08 22.15 22.44 22.10 22.39 0.0M
2021-01-07 22.00 22.08 21.93 22.05 0.0M
2021-01-06 21.72 21.97 21.72 21.96 0.0M
2021-01-05 21.43 21.68 21.35 21.68 0.0M
2021-01-04 21.28 21.45 21.27 21.43 0.0M