Mercados españoles cerrados

Canadian National Railway Company (CNR.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
167,29+0,18 (+0,11%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024167,00167,56165,40167,29167,29884.500
13 jun 2024168,60168,73166,44167,11167,11837.600
12 jun 2024170,25172,36168,55169,08169,081.342.800
11 jun 2024170,68171,15168,98169,48169,481.476.200
10 jun 2024170,53171,68169,84171,11171,111.703.900
07 jun 2024171,98173,59170,59170,91170,913.968.400
07 jun 20240.845 Dividendo
06 jun 2024172,20173,46172,19173,10172,26899.600
05 jun 2024172,09172,95171,33172,52171,681.172.600
04 jun 2024171,37172,45170,20171,51170,671.526.300
03 jun 2024173,46174,15170,03171,61170,771.104.600
31 may 2024170,17173,69169,92173,50172,652.305.800
30 may 2024168,96170,42168,62169,73168,901.108.900
29 may 2024168,43170,09168,38168,96168,141.187.100
28 may 2024173,39173,40169,28169,35168,521.162.700
27 may 2024173,57174,93173,57174,26173,41394.200
24 may 2024174,87174,87173,00173,35172,50574.600
23 may 2024175,00175,13172,65173,49172,64806.000
22 may 2024172,15174,59172,14174,58173,731.141.600
21 may 2024173,47174,59172,30172,96172,12797.900
17 may 2024172,26173,65171,49173,19172,34690.900
16 may 2024170,64172,36170,29172,34171,501.436.100
15 may 2024172,79172,99170,27170,68169,851.408.200
14 may 2024173,10173,72171,94172,57171,73654.200
13 may 2024174,24174,66172,16172,94172,101.519.600
10 may 2024174,79175,15173,23174,21173,36626.400
09 may 2024173,17175,57172,95174,06173,21813.800
08 may 2024171,17173,35170,88172,89172,05672.500
07 may 2024173,34174,34171,43171,89171,05630.100
06 may 2024169,00172,61169,00172,48171,641.034.700
03 may 2024167,84169,40167,26168,97168,15569.000
02 may 2024167,33167,60166,20166,80165,99638.200
01 may 2024166,66167,09165,24166,50165,69962.800
30 abr 2024169,07169,41167,09167,09166,271.313.300
29 abr 2024171,40171,96168,86169,61168,781.306.900
26 abr 2024170,56171,56169,77171,25170,41661.300
25 abr 2024167,69172,05167,08170,40169,571.587.200
24 abr 2024176,49177,00167,61168,35167,531.696.200
23 abr 2024177,31178,50176,30176,79175,931.005.700
22 abr 2024176,10177,99175,75177,19176,331.273.600
19 abr 2024174,97177,07174,81175,47174,61810.500
18 abr 2024175,47175,92174,22175,11174,26757.300
17 abr 2024176,85176,85172,62174,93174,081.000.800
16 abr 2024177,23177,51175,70175,88175,02936.600
15 abr 2024178,17178,90176,46177,43176,56629.000
12 abr 2024176,77177,31175,74176,95176,09701.300
11 abr 2024179,78179,97176,70177,12176,261.063.000
10 abr 2024178,40180,12176,86179,48178,601.138.800
09 abr 2024177,74178,31176,00177,76176,89907.600
08 abr 2024175,60177,63175,60177,15176,29549.000
05 abr 2024175,69176,87175,03176,30175,44611.000
04 abr 2024177,00177,82174,21174,86174,011.158.400
03 abr 2024176,46178,10176,30176,75175,89772.300
02 abr 2024177,67178,61176,37176,84175,98713.900
01 abr 2024178,35178,79177,66178,51177,641.081.600
28 mar 2024178,74179,74177,92178,37177,501.051.300
27 mar 2024177,70178,75177,35178,63177,76584.000
26 mar 2024176,40177,82175,82176,80175,94873.900
25 mar 2024178,72178,98176,18176,29175,43827.600
22 mar 2024180,44180,55178,89179,28178,40603.100
21 mar 2024178,50181,34178,11179,65178,771.061.100
20 mar 2024175,21178,02175,21177,77176,901.202.600
19 mar 2024176,42177,23175,04175,04174,19729.100
18 mar 2024174,69176,69172,29176,05175,191.316.200
15 mar 2024173,29174,69172,70174,28173,435.033.200
14 mar 2024175,45175,46172,51173,41172,56760.000
13 mar 2024175,28175,83174,59175,48174,62810.700
12 mar 2024173,88175,68173,57175,27174,411.269.600
11 mar 2024173,39173,84172,10173,44172,591.078.800
08 mar 2024173,89174,59173,09173,69172,841.270.700
07 mar 2024172,00174,04171,53173,65172,801.394.200
06 mar 2024175,72176,16171,03171,58170,741.358.300
06 mar 20240.845 Dividendo
05 mar 2024175,43177,10175,43176,19174,491.003.500
04 mar 2024176,41176,89174,47175,97174,271.219.000
01 mar 2024175,77177,72175,56176,69174,981.001.100
29 feb 2024176,26176,54175,54175,97174,272.074.000
28 feb 2024177,17177,68175,89176,14174,44637.900
27 feb 2024177,49178,03176,86177,66175,94570.800
26 feb 2024177,25178,38176,71177,79176,07575.800
23 feb 2024177,30178,15177,07177,69175,97897.400
22 feb 2024175,01177,51174,99177,22175,51803.400
21 feb 2024172,87174,33172,66174,27172,59628.200
20 feb 2024174,59175,48172,58173,12171,451.889.400
16 feb 2024175,05175,92174,43175,06173,37800.500
15 feb 2024174,70175,49173,93174,92173,23889.200
14 feb 2024171,01174,56170,55174,53172,85827.800
13 feb 2024171,34171,61169,71170,25168,611.827.200
12 feb 2024173,19173,49172,02172,66170,99833.100
09 feb 2024172,51173,58171,89173,01171,34936.500
08 feb 2024173,55174,06172,38172,53170,86881.400
07 feb 2024173,50174,63172,54173,89172,21704.400
06 feb 2024171,02173,10170,79173,00171,33811.300
05 feb 2024170,90171,70170,10171,11169,46901.700
02 feb 2024170,69171,06168,71170,55168,90604.300
01 feb 2024167,26170,16167,26169,95168,31716.600
31 ene 2024167,32168,83166,57166,78165,171.166.500
30 ene 2024166,47168,42165,90167,53165,91590.400
29 ene 2024166,10166,59164,95166,48164,87638.400
26 ene 2024166,62167,71166,08166,65165,04579.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...