Mercados españoles cerrados

McCoy Global Inc. (MCB.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
1,9600+0,0100 (+0,51%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20241,95001,96001,93001,96001,960039.200
25 abr 20241,85001,95001,85001,95001,950076.300
24 abr 20241,86001,87001,84001,87001,87005800
23 abr 20241,90001,94001,89001,91001,910019.900
22 abr 20241,90001,92001,88001,90001,900015.000
19 abr 20241,87001,92001,87001,91001,910035.900
18 abr 20241,90001,92001,89001,89001,890066.900
17 abr 20241,90001,91001,89001,90001,900014.700
16 abr 20241,95001,95001,91001,91001,910010.500
15 abr 20241,92001,94001,90001,92001,920051.900
12 abr 20241,89001,98001,89001,95001,950026.900
11 abr 20241,96001,96001,85001,85001,8500103.600
10 abr 20242,00002,00001,95001,97001,97009600
09 abr 20242,04002,05002,01002,02002,020018.400
08 abr 20242,00002,02001,99002,02002,020035.300
05 abr 20242,03002,03002,00002,01002,010036.200
04 abr 20242,01002,06002,00002,05002,050023.200
03 abr 20242,01002,04002,01002,04002,040026.100
02 abr 20241,90002,02001,90002,01002,010038.600
01 abr 20241,90001,90001,89001,90001,900039.200
28 mar 20241,91001,91001,89001,90001,900022.500
27 mar 20241,86001,91001,86001,89001,890037.700
27 mar 20240.02 Dividendo
26 mar 20241,93001,93001,90001,90001,88009900
25 mar 20241,92001,93001,90001,92001,899830.500
22 mar 20241,97001,97001,92001,92001,899877.200
21 mar 20241,98002,00001,95001,95001,929538.500
20 mar 20242,00002,00001,98001,98001,95926800
19 mar 20242,02002,03002,00002,01001,988820.800
18 mar 20242,08002,08002,02002,02001,998720.800
15 mar 20242,20002,20002,05002,09002,068031.600
14 mar 20242,00002,18002,00002,17002,147274.900
13 mar 20241,89001,95001,89001,95001,929544.500
12 mar 20241,91001,91001,81001,90001,880058.100
11 mar 20242,06002,06001,83001,94001,919679.200
08 mar 20242,11002,15002,10002,10002,07798500
07 mar 20242,16002,16002,09002,10002,077934.600
06 mar 20242,21002,21002,12002,14002,117567.000
05 mar 20242,29002,29002,23002,24002,216418.700
04 mar 20242,31002,31002,28002,28002,256029.800
01 mar 20242,30002,33002,30002,32002,295652.400
29 feb 20242,30002,30002,27002,28002,256036.800
28 feb 20242,27002,29002,27002,29002,26596700
27 feb 20242,24002,27002,24002,27002,246119.600
26 feb 20242,20002,23002,18002,23002,206534.200
23 feb 20242,30002,30002,25002,25002,226348.100
22 feb 20242,24002,30002,23002,30002,2758106.800
21 feb 20242,26002,26002,23002,24002,216422.400
20 feb 20242,30002,30002,26002,26002,236227.500
16 feb 20242,32002,33002,31002,31002,285738.800
15 feb 20242,26002,32002,26002,32002,295689.900
14 feb 20242,33002,33002,26002,26002,2362101.600
13 feb 20242,35002,35002,30002,30002,275822.500
12 feb 20242,29002,40002,29002,35002,325365.500
09 feb 20242,28002,31002,28002,30002,275831.800
08 feb 20242,35002,39002,26002,28002,256045.700
07 feb 20242,33002,44002,32002,35002,325367.300
06 feb 20242,46002,46002,32002,33002,305541.000
05 feb 20242,23002,40002,20002,40002,3747154.300
02 feb 20242,19002,30002,11002,22002,196697.400
01 feb 20242,00002,15002,00002,15002,1274220.800
31 ene 20242,00002,01002,00002,01001,988840.800
30 ene 20242,01002,02002,00002,00001,978975.600
29 ene 20242,01002,02001,99002,01001,988867.400
26 ene 20241,98002,00001,98001,99001,969123.600
25 ene 20241,99001,99001,97001,98001,959212.200
24 ene 20241,98002,00001,97002,00001,978954.900
23 ene 20241,95001,98001,95001,98001,95925500
22 ene 20241,97001,98001,97001,98001,959211.900
19 ene 20242,01002,01001,97001,99001,969127.900
18 ene 20241,96002,02001,96002,00001,9789118.900
17 ene 20241,93001,95001,92001,95001,929537.200
16 ene 20241,95001,95001,93001,93001,909736.600
15 ene 20241,93001,96001,93001,96001,93941500
12 ene 20241,98001,98001,93001,93001,909713.600
11 ene 20241,97001,97001,97001,97001,94934900
10 ene 20241,99001,99001,96001,97001,94939400
09 ene 20241,98001,98001,98001,98001,95921000
08 ene 20242,01002,01001,95001,99001,969135.700
05 ene 20241,99002,03001,99002,01001,98888200
04 ene 20242,00002,00001,98001,99001,969120.100
03 ene 20242,00002,00001,97001,99001,969110.500
02 ene 20242,07002,07001,99002,02001,998754.900
29 dic 20232,11002,11002,08002,08002,05817400
28 dic 20232,04002,13002,04002,11002,08789900
28 dic 20230.01 Dividendo
27 dic 20232,00002,04002,00002,04002,008619.300
22 dic 20231,98002,00001,97002,00001,969221.100
21 dic 20231,98001,98001,97001,97001,939710.000
20 dic 20231,96002,00001,96001,97001,939727.600
19 dic 20231,90001,99001,90001,98001,949641.100
18 dic 20231,90001,91001,88001,88001,851139.000
15 dic 20231,86001,90001,85001,87001,841252.500
14 dic 20231,90001,90001,88001,90001,870859.100
13 dic 20231,87001,89001,86001,88001,851130.600
12 dic 20231,88001,88001,85001,87001,841226.200
11 dic 20231,89001,89001,86001,86001,831412.200
08 dic 20231,86001,89001,86001,89001,86099500
07 dic 20231,89001,90001,87001,89001,860929.400
06 dic 20231,85001,90001,79001,90001,870878.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...