Mercados españoles cerrados

EdgePoint Glbl Gr & Inc Pt (non-HST)A(N) (0P0000PTRY.TO)

Toronto - Toronto Precio demorado. Divisa en CAD
Añadir a la lista de favoritos
27,12-0,02 (-0,08%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024------
20 jun 202427,1227,1227,1227,1227,12-
19 jun 202427,1427,1427,1427,1427,14-
18 jun 202427,1527,1527,1527,1527,15-
17 jun 202427,1027,1027,1027,1027,10-
14 jun 202427,1127,1127,1127,1127,11-
13 jun 202427,2727,2727,2727,2727,27-
12 jun 202427,4227,4227,4227,4227,42-
11 jun 202427,2827,2827,2827,2827,28-
10 jun 202427,3827,3827,3827,3827,38-
07 jun 202427,3527,3527,3527,3527,35-
06 jun 202427,4627,4627,4627,4627,46-
05 jun 202427,4127,4127,4127,4127,41-
04 jun 202427,3327,3327,3327,3327,33-
03 jun 202427,4127,4127,4127,4127,41-
31 may 202427,3727,3727,3727,3727,37-
30 may 202427,2027,2027,2027,2027,20-
29 may 202427,2127,2127,2127,2127,21-
28 may 202427,3927,3927,3927,3927,39-
27 may 202427,4927,4927,4927,4927,49-
24 may 202427,5027,5027,5027,5027,50-
23 may 202427,5327,5327,5327,5327,53-
22 may 202427,7327,7327,7327,7327,73-
21 may 202427,7527,7527,7527,7527,75-
17 may 202427,8227,8227,8227,8227,82-
16 may 202427,8527,8527,8527,8527,85-
15 may 202427,8127,8127,8127,8127,81-
14 may 202427,7527,7527,7527,7527,75-
13 may 202427,7427,7427,7427,7427,74-
10 may 202427,7527,7527,7527,7527,75-
09 may 202427,6927,6927,6927,6927,69-
08 may 202427,6727,6727,6727,6727,67-
07 may 202427,7027,7027,7027,7027,70-
06 may 202427,5527,5527,5527,5527,55-
03 may 202427,4427,4427,4427,4427,44-
02 may 202427,3027,3027,3027,3027,30-
01 may 202427,2227,2227,2227,2227,22-
30 abr 202427,2727,2727,2727,2727,27-
29 abr 202427,3927,3927,3927,3927,39-
26 abr 202427,2527,2527,2527,2527,25-
25 abr 202427,1427,1427,1427,1427,14-
24 abr 202427,2427,2427,2427,2427,24-
23 abr 202427,2027,2027,2027,2027,20-
22 abr 202427,0527,0527,0527,0527,05-
19 abr 202427,0027,0027,0027,0027,00-
18 abr 202427,0427,0427,0427,0427,04-
17 abr 202427,0127,0127,0127,0127,01-
16 abr 202427,1027,1027,1027,1027,10-
15 abr 202427,1827,1827,1827,1827,18-
12 abr 202427,2727,2727,2727,2727,27-
11 abr 202427,4627,4627,4627,4627,46-
10 abr 202427,4527,4527,4527,4527,45-
09 abr 202427,5927,5927,5927,5927,59-
08 abr 202427,5427,5427,5427,5427,54-
05 abr 202427,5227,5227,5227,5227,52-
04 abr 202427,4527,4527,4527,4527,45-
03 abr 202427,5527,5527,5527,5527,55-
02 abr 202427,5227,5227,5227,5227,52-
01 abr 202427,6827,6827,6827,6827,68-
28 mar 202427,7027,7027,7027,7027,70-
27 mar 202427,7027,7027,7027,7027,70-
26 mar 202427,4627,4627,4627,4627,46-
25 mar 202427,4627,4627,4627,4627,46-
22 mar 202427,5727,5727,5727,5727,57-
21 mar 202427,6527,6527,6527,6527,65-
20 mar 202427,4827,4827,4827,4827,48-
19 mar 202427,4727,4727,4727,4727,47-
18 mar 202427,3627,3627,3627,3627,36-
15 mar 202427,4027,4027,4027,4027,40-
14 mar 202427,4627,4627,4627,4627,46-
13 mar 202427,5927,5927,5927,5927,59-
12 mar 202427,7627,7627,7627,7627,76-
11 mar 202427,6827,6827,6827,6827,68-
08 mar 202427,6327,6327,6327,6327,63-
07 mar 202427,5827,5827,5827,5827,58-
06 mar 202427,5427,5427,5427,5427,54-
05 mar 202427,5027,5027,5027,5027,50-
04 mar 202427,5227,5227,5227,5227,52-
01 mar 202427,5327,5327,5327,5327,53-
29 feb 202427,4427,4427,4427,4427,44-
28 feb 202427,3627,3627,3627,3627,36-
27 feb 202427,3927,3927,3927,3927,39-
26 feb 202427,3127,3127,3127,3127,31-
23 feb 202427,3227,3227,3227,3227,32-
22 feb 202427,2027,2027,2027,2027,20-
21 feb 202427,1027,1027,1027,1027,10-
20 feb 202427,1127,1127,1127,1127,11-
16 feb 202427,1127,1127,1127,1127,11-
15 feb 202427,1227,1227,1227,1227,12-
14 feb 202426,9026,9026,9026,9026,90-
13 feb 202426,7526,7526,7526,7526,75-
12 feb 202426,9826,9826,9826,9826,98-
09 feb 202426,8426,8426,8426,8426,84-
08 feb 202426,8026,8026,8026,8026,80-
07 feb 202426,7826,7826,7826,7826,78-
06 feb 202426,8326,8326,8326,8326,83-
05 feb 202426,7926,7926,7926,7926,79-
02 feb 202426,9026,9026,9026,9026,90-
01 feb 202426,8826,8826,8826,8826,88-
31 ene 202426,6926,6926,6926,6926,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...