Mercados españoles cerrados

Air Canada (AC.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
18,20+0,29 (+1,62%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202417,9218,2317,9218,2018,202.226.900
30 may 202417,6117,9517,6117,9117,911.704.300
29 may 202418,0018,0217,5817,6117,613.439.600
28 may 202418,3218,4018,1318,1418,141.903.800
27 may 202418,3618,5118,3418,4118,41580.500
24 may 202418,4018,5418,3418,4018,401.596.000
23 may 202418,5618,7418,3018,4118,412.531.700
22 may 202418,4118,6118,4018,5218,521.763.300
21 may 202418,6118,6618,4618,4818,482.266.900
17 may 202418,6818,8318,6818,7518,751.238.500
16 may 202418,8018,8418,6518,6718,671.902.800
15 may 202419,0119,1318,7818,8118,811.654.500
14 may 202419,0219,1918,9319,0219,021.445.000
13 may 202418,8719,0818,8019,0619,062.878.000
10 may 202418,7118,8318,6118,8018,801.438.900
09 may 202418,4718,7318,4718,6418,641.445.900
08 may 202418,5018,5218,3518,4818,482.034.600
07 may 202418,8018,8018,5018,5318,533.400.700
06 may 202418,8018,9718,6718,8318,832.725.200
03 may 202418,7518,9018,4618,7618,763.521.100
02 may 202419,2519,4218,3818,7518,7510.441.000
01 may 202420,2420,4720,1520,4620,462.100.200
30 abr 202420,0820,4320,0720,3220,323.203.400
29 abr 202420,0020,1519,8420,1020,101.401.900
26 abr 202420,0520,2019,9420,0220,021.211.800
25 abr 202419,6920,0019,4319,9819,981.445.400
24 abr 202420,0120,1419,9019,9319,931.540.000
23 abr 202419,8220,2519,7120,0020,003.456.900
22 abr 202419,6219,9319,6219,9019,902.810.800
19 abr 202419,4219,8519,3319,5819,581.895.100
18 abr 202419,3919,8719,3919,5819,582.907.400
17 abr 202418,6019,3918,5519,3119,313.260.400
16 abr 202418,3518,4418,1618,3818,383.155.900
15 abr 202418,5618,7818,3518,4218,421.477.700
12 abr 202418,8518,9218,4218,4718,472.256.300
11 abr 202419,3919,4318,7319,0419,043.034.700
10 abr 202419,6019,8919,3219,3919,392.067.900
09 abr 202419,5419,7519,4819,6919,69956.500
08 abr 202419,7019,8719,5319,5819,581.305.300
05 abr 202419,7219,9519,6319,7019,701.407.000
04 abr 202419,8620,1419,7419,7619,762.492.000
03 abr 202419,6720,0619,6119,7219,721.821.800
02 abr 202419,9519,9519,4719,6819,682.555.800
01 abr 202419,6020,1819,5720,1220,122.767.500
28 mar 202419,5619,7819,4619,6119,612.076.500
27 mar 202419,5219,7419,3819,6419,641.696.400
26 mar 202418,9519,6618,9519,4719,473.879.700
25 mar 202418,7118,9918,7118,9518,951.319.400
22 mar 202418,9519,0718,7318,8318,831.545.300
21 mar 202418,7418,9418,6418,9318,932.376.600
20 mar 202418,3018,7418,2818,6818,682.906.100
19 mar 202418,2918,5818,2018,3718,372.378.500
18 mar 202418,2718,3918,2118,3518,351.471.400
15 mar 202418,0818,3018,0718,2718,272.060.200
14 mar 202418,4118,4818,0218,0718,072.265.600
13 mar 202417,8518,4817,8418,3918,395.775.000
12 mar 202417,6517,9417,4717,8517,852.394.600
11 mar 202417,6017,7917,3717,7017,702.194.300
08 mar 202417,9618,0617,6317,6917,693.076.200
07 mar 202418,0618,1517,9117,9317,931.521.200
06 mar 202418,0818,1817,9818,0618,061.578.700
05 mar 202418,0518,1317,9217,9817,981.716.200
04 mar 202418,1218,2518,0418,0618,061.844.400
01 mar 202418,1018,1818,0418,1218,122.001.000
29 feb 202418,2518,3718,1118,1218,122.727.100
28 feb 202418,4018,4018,1818,1818,182.046.700
27 feb 202418,4718,8018,4318,5218,522.023.500
26 feb 202418,2018,4818,1618,4618,462.309.800
23 feb 202418,0018,2717,9318,1718,172.061.000
22 feb 202418,1818,2618,0118,0218,021.925.600
21 feb 202417,8018,0917,6118,0818,082.259.300
20 feb 202418,0018,1817,8817,8917,893.393.300
16 feb 202418,6318,6317,8118,0018,009.255.200
15 feb 202419,0019,3818,9819,2619,262.384.100
14 feb 202418,4318,9918,4118,9818,982.165.900
13 feb 202418,1218,4118,0518,3918,392.169.200
12 feb 202418,2018,5218,2018,3418,341.781.200
09 feb 202418,2518,3018,1118,2118,211.084.300
08 feb 202418,5818,6018,1318,2218,222.228.800
07 feb 202418,6218,7318,5318,6518,651.225.200
06 feb 202418,0518,6518,0518,6118,612.053.400
05 feb 202418,1818,2618,0518,0818,082.456.600
02 feb 202418,2718,4018,1618,3818,381.181.100
01 feb 202418,3718,4518,0818,2518,251.550.900
31 ene 202418,3518,4518,2218,2218,222.075.000
30 ene 202418,6018,6118,3318,4318,431.491.000
29 ene 202418,9318,9918,6818,7118,711.135.500
26 ene 202418,8518,9218,7118,9218,921.456.200
25 ene 202418,5218,9418,5118,8318,833.022.500
24 ene 202418,3418,4118,1818,3818,381.497.600
23 ene 202418,3518,4518,1218,1918,192.485.900
22 ene 202418,2818,4918,0218,0618,062.126.200
19 ene 202418,3418,3418,0118,1618,162.343.200
18 ene 202418,4718,6818,3018,3418,341.833.800
17 ene 202418,2718,5618,2618,3818,381.332.200
16 ene 202418,5018,6718,2218,4518,452.048.300
15 ene 202418,6018,7718,5718,6818,68822.500
12 ene 202419,1519,2518,4218,5718,573.679.100
11 ene 202419,6519,6819,1619,4319,431.906.500
10 ene 202419,3019,8019,3019,6219,622.355.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...