Mercados españoles cerrados

Alimentation Couche-Tard Inc. (ANCTF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,60+0,49 (+0,84%)
Al cierre: 02:22PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202457,6058,6757,5858,6058,605400
23 may 202457,7858,3657,6558,1158,11227.500
22 may 202455,0056,5055,0056,5056,50111.600
21 may 202452,3555,8952,3555,7455,7421.600
20 may 202455,9855,9854,9955,3055,304700
17 may 202455,6155,7055,3355,5455,5443.600
16 may 202456,4556,5055,6155,7255,7247.100
15 may 202456,3456,6856,2956,3956,39142.900
14 may 202454,2155,8554,2155,8555,8580.400
13 may 202455,8156,2554,9955,2655,26182.200
10 may 202454,7755,4554,7755,4455,4477.800
09 may 202454,8255,1154,6354,6554,65577.100
08 may 202454,8254,8254,2454,6954,6974.300
07 may 202455,0455,0454,2354,4154,4146.200
06 may 202454,9355,3454,8555,0855,0815.500
03 may 202455,3055,3054,4354,8954,8997.900
02 may 202455,5055,5054,8254,8254,8286.300
01 may 202455,0455,4054,9955,0555,0591.500
30 abr 202456,4556,4555,4255,8355,83294.400
29 abr 202456,7057,3556,7057,0757,0736.700
26 abr 202456,9257,2256,9056,9056,9034.300
25 abr 202456,0056,6555,8156,6556,6523.700
24 abr 202456,9257,5056,6256,7556,7545.300
23 abr 202456,8057,7356,8057,0957,09129.900
22 abr 202455,6357,0655,6357,0557,05335.300
19 abr 202455,3755,6955,0955,2955,2925.900
18 abr 202454,7055,0654,2654,7054,706300
17 abr 202454,7354,7954,0454,7054,7011.400
16 abr 202454,4054,6854,3354,3354,33143.800
15 abr 202455,0055,2754,7955,0355,03488.500
12 abr 202454,9254,9554,5554,7854,7873.400
11 abr 202455,2055,4654,8055,3655,3666.900
10 abr 202455,0255,2655,0255,1755,1725.800
09 abr 202455,8555,8955,4255,7955,7955.400
08 abr 202455,6756,8755,6756,0956,09110.100
05 abr 202454,0555,7154,0555,5155,51136.400
04 abr 202455,3455,6054,8054,8054,8063.000
03 abr 202454,8955,4454,7455,1555,1544.200
02 abr 202455,6555,6554,8655,0355,0381.100
01 abr 202456,8857,4555,6355,7255,72129.000
28 mar 202456,1457,4856,1457,2557,2589.300
28 mar 20240.129 Dividendo
27 mar 202456,6057,4856,6056,8556,7221.100
26 mar 202457,0057,7056,5056,7856,6511.400
25 mar 202456,7057,8056,7057,7057,57169.400
22 mar 202458,1058,1056,1057,2857,1585.500
21 mar 202458,9958,9955,2858,0557,92342.800
20 mar 202460,7560,7559,9560,0059,865500
19 mar 202459,6060,9659,6060,7860,647100
18 mar 202461,6661,6659,6559,7259,589100
15 mar 202461,4062,1461,1761,7761,6319.500
14 mar 202461,4761,4860,7061,0260,884300
13 mar 202461,7161,8361,5761,8361,6927.400
12 mar 202461,4561,7261,1861,7261,573300
11 mar 202461,3961,5560,9360,9360,804000
08 mar 202462,6262,6560,9461,4061,2616.900
07 mar 202462,0063,3062,0062,7962,656900
06 mar 202461,8162,0561,6761,8561,7022.500
05 mar 202461,7661,7661,7561,7661,622600
04 mar 202462,0062,1161,4561,5361,396600
01 mar 202461,8861,9761,3061,7761,634500
29 feb 202462,3162,5962,0962,5962,45199.400
28 feb 202462,4862,6462,1862,2662,1111.700
27 feb 202462,9263,8362,9263,5963,4518.600
26 feb 202464,0064,3463,9263,9263,777300
23 feb 202463,9063,9163,6963,7663,629200
22 feb 202463,0064,1763,0063,5563,416000
21 feb 202463,3263,3262,6762,8162,665800
20 feb 202462,2062,8062,2062,6062,467000
16 feb 202461,5061,9960,8760,9460,808900
15 feb 202462,1162,1861,5961,9061,755100
14 feb 202459,7361,7959,7361,7961,6517.800
13 feb 202459,6359,7359,2259,2259,095200
12 feb 202460,4560,5859,8760,1059,966500
09 feb 202459,7560,2859,5960,2560,115600
08 feb 202458,4959,2058,4959,2059,0736.400
07 feb 202459,1659,2158,6058,6358,505900
06 feb 202458,6858,9158,5058,9058,7713.100
05 feb 202458,8059,5358,2558,3058,178700
02 feb 202459,4259,5659,0059,4559,3211.300
01 feb 202459,1459,8859,1459,5159,385200
31 ene 202459,6359,8959,0059,0058,873900
30 ene 202459,7460,1059,6860,1059,9636.900
29 ene 202460,1560,1559,3359,5459,4011.000
26 ene 202459,5759,7659,3659,3759,2450.800
25 ene 202459,9460,3159,6559,7959,65322.100
24 ene 202460,4060,8660,0960,1860,0444.600
23 ene 202459,8460,6659,8460,4060,2610.600
22 ene 202460,7060,7559,8459,8459,70175.600
19 ene 202461,4861,4859,8460,7960,657600
18 ene 202458,6560,2358,6560,2360,096000
17 ene 202457,6558,5257,3858,5258,398100
16 ene 202458,0958,9057,4458,5058,3715.300
12 ene 202460,0060,0058,2358,2358,108600
11 ene 202459,9559,9558,8359,6059,4725.700
10 ene 202459,4960,1359,4959,8859,746900
09 ene 202459,1959,6359,1959,5459,4111.600
08 ene 202459,0059,9258,9659,9259,7821.900
05 ene 202459,5260,0559,1959,8159,676200
04 ene 202459,5559,5558,9959,3459,219600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...