Mercados españoles cerrados

Advantage Energy Ltd. (AAV.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
10,67-0,07 (-0,65%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202410,7710,8910,6310,6710,67150.819
02 may 202410,6110,8010,6110,7410,74263.100
01 may 202410,6010,7510,6010,6510,65508.000
30 abr 202410,8010,8310,6810,7410,74291.700
29 abr 202410,8010,8710,7210,8310,83314.600
26 abr 202410,9111,1410,7310,8410,84326.400
25 abr 202410,2510,7510,2510,7310,73267.800
24 abr 202410,4510,5110,3510,3710,37197.900
23 abr 202410,4610,6710,4610,4710,47277.700
22 abr 202410,5310,5810,3410,4810,48256.000
19 abr 202410,3010,6710,3010,5610,56254.300
18 abr 202410,4210,4810,3010,3410,34271.300
17 abr 202410,0610,5510,0610,3710,37310.300
16 abr 202410,0210,3410,0210,2410,24309.700
15 abr 202410,4310,4610,0910,1210,12288.100
12 abr 202410,5710,8010,4410,4910,49334.600
11 abr 202410,6010,6410,3410,5010,50341.100
10 abr 202410,3310,6810,2810,5310,53388.500
09 abr 202410,1110,3510,0510,3510,35623.300
08 abr 20249,9010,139,7010,1310,13717.200
05 abr 20249,939,959,799,829,82417.200
04 abr 20249,949,959,789,919,91269.600
03 abr 20249,9510,089,849,909,90323.600
02 abr 20249,9810,029,859,949,94149.900
01 abr 20249,899,979,759,979,97180.600
28 mar 20249,809,999,619,889,88534.900
27 mar 20249,829,839,649,699,69323.700
26 mar 20249,9410,009,849,879,87256.300
25 mar 20249,7310,029,739,949,94263.600
22 mar 20249,949,949,679,729,72163.100
21 mar 20249,8110,049,769,949,94170.300
20 mar 20249,909,969,849,889,88123.900
19 mar 20249,8910,019,889,959,95252.600
18 mar 20249,9210,059,779,899,89245.200
15 mar 20249,9710,099,909,949,94206.900
14 mar 202410,1410,249,939,979,97200.000
13 mar 202410,0410,159,8910,1010,10268.600
12 mar 20249,8810,019,809,999,99140.400
11 mar 20249,799,939,779,919,91120.400
08 mar 202410,0410,109,849,879,87246.600
07 mar 202410,3810,3910,1110,1310,13193.000
06 mar 202410,3410,6610,1810,3510,35424.900
05 mar 202410,4911,0510,3010,3410,34563.000
04 mar 202410,3010,5110,1810,4010,40449.800
01 mar 202410,1110,2810,0510,2310,23197.200
29 feb 202410,1010,1910,0010,0410,04250.100
28 feb 20249,8410,119,8010,0310,03257.200
27 feb 20249,699,949,669,919,91392.300
26 feb 20249,599,769,469,729,72198.100
23 feb 20249,609,619,429,619,61191.000
22 feb 20249,719,769,589,709,70213.900
21 feb 20249,279,799,269,779,77423.400
20 feb 20249,319,449,069,089,08261.000
16 feb 20249,429,429,269,369,36206.900
15 feb 20248,959,448,959,409,40640.300
14 feb 20249,149,208,938,978,97356.400
13 feb 20249,199,258,939,019,01563.600
12 feb 20249,089,318,979,249,24152.400
09 feb 20249,169,209,079,129,12211.500
08 feb 20249,029,198,949,129,12321.600
07 feb 20248,479,048,479,029,02664.900
06 feb 20248,618,618,458,528,52182.000
05 feb 20248,618,658,468,568,56215.800
02 feb 20248,798,958,658,678,67204.200
01 feb 20248,908,978,798,858,85240.800
31 ene 20248,868,908,808,828,82296.000
30 ene 20248,849,028,808,848,84310.200
29 ene 20248,898,998,808,818,81218.800
26 ene 20249,159,158,949,059,05173.300
25 ene 20249,069,198,819,129,12186.200
24 ene 20248,819,068,749,029,02377.600
23 ene 20248,278,798,278,758,75747.600
22 ene 20248,398,418,248,308,30298.100
19 ene 20248,498,558,398,448,44322.500
18 ene 20248,818,818,368,498,49596.600
17 ene 20248,868,908,638,828,82314.100
16 ene 20249,289,408,928,948,94337.700
15 ene 20249,349,499,279,479,47176.200
12 ene 20249,159,469,149,429,42410.000
11 ene 20248,809,128,708,988,98899.000
10 ene 20248,758,808,678,748,74264.700
09 ene 20248,578,808,458,678,67430.200
08 ene 20248,458,498,408,498,49587.600
05 ene 20248,568,668,508,618,61400.300
04 ene 20248,788,788,558,568,56246.600
03 ene 20248,508,848,508,718,71486.500
02 ene 20248,568,618,488,528,52395.200
29 dic 20238,578,608,428,538,53411.600
28 dic 20238,598,648,538,538,53232.800
27 dic 20238,638,748,608,658,65343.300
22 dic 20238,588,738,548,568,56634.900
21 dic 20238,678,678,488,588,58502.000
20 dic 20238,608,958,608,638,63728.900
19 dic 20238,338,468,198,468,46521.000
18 dic 20238,198,408,198,298,29557.900
15 dic 20238,418,418,148,158,15357.400
14 dic 20238,378,488,298,458,45558.500
13 dic 20238,078,318,028,308,30348.600
12 dic 20238,148,208,028,058,05680.700
11 dic 20238,498,548,198,238,231.005.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...