Mercados españoles abiertos en 2 hrs 36 min

AtkinsRéalis (ATRL.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
55,96+0,09 (+0,16%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202455,6756,3855,2555,9655,96170.800
08 may 202454,7755,9454,2055,8755,87202.800
07 may 202456,4656,4654,8455,0755,07304.700
06 may 202454,3557,3354,2556,6156,61500.200
03 may 202453,8254,2553,3254,0454,04293.500
02 may 202453,4754,1053,3253,5153,51198.500
01 may 202453,1053,6752,6153,3053,30252.500
30 abr 202454,4954,6552,1952,8652,86437.400
29 abr 202455,6755,9254,1354,8154,81215.300
26 abr 202455,6955,7554,9655,6555,65206.400
25 abr 202455,4555,8654,9255,5255,52246.500
24 abr 202456,1056,8755,6255,8155,81216.200
23 abr 202454,3956,3954,2656,0056,00346.600
22 abr 202453,5454,2553,4754,0054,00153.700
19 abr 202453,9854,1053,5453,8853,88157.100
18 abr 202453,9154,3653,3254,1654,16384.300
17 abr 202454,5554,8653,9854,2554,25204.500
16 abr 202454,3354,8253,3654,6254,62187.500
15 abr 202454,6554,9554,0354,2254,22215.500
12 abr 202454,4055,0954,0054,6254,62147.000
11 abr 202454,5654,6554,1854,5854,58102.500
10 abr 202454,0054,8954,0054,1454,14132.200
09 abr 202454,5854,9554,2354,3954,39252.400
08 abr 202454,7654,8554,2954,6454,6498.600
05 abr 202454,7355,3254,5054,8554,85119.900
04 abr 202455,2855,2854,1054,6754,67435.300
03 abr 202454,9255,2154,4055,1555,15353.600
02 abr 202454,9955,4754,9355,3455,34162.300
01 abr 202455,5455,8455,0955,2555,25165.200
28 mar 202455,5556,0055,0455,4055,40207.400
27 mar 202455,5855,9655,2955,6955,69268.000
26 mar 202455,6556,2255,5355,5555,55272.700
25 mar 202455,4355,9254,9455,2155,21174.400
22 mar 202455,4556,0455,4555,6155,61121.700
21 mar 202455,7855,9255,3655,3655,36357.900
20 mar 202456,2756,5155,6955,7155,71167.500
19 mar 202455,9656,4455,9656,1856,18258.400
18 mar 202454,8456,3354,8456,0956,09406.100
15 mar 202454,3255,3254,3254,8754,87546.700
14 mar 202455,0155,4254,0254,4654,46311.700
14 mar 20240.02 Dividendo
13 mar 202455,0056,1054,8955,2655,24531.200
12 mar 202456,2056,4954,8755,1255,10507.500
11 mar 202456,4056,7055,7256,1856,16494.200
08 mar 202456,0357,3856,0356,5256,50527.800
07 mar 202455,8756,4955,4656,0456,02544.500
06 mar 202453,5455,8453,5455,6255,60532.000
05 mar 202453,0054,5853,0053,5653,54563.800
04 mar 202450,2653,9350,1853,2653,24882.800
01 mar 202448,2551,3948,2551,0851,06704.200
29 feb 202445,0045,9544,8345,8745,85306.500
28 feb 202444,2945,4744,2945,2245,20178.100
27 feb 202443,8044,7143,4944,5144,49308.300
26 feb 202443,2543,9043,2543,6243,60122.300
23 feb 202443,4143,8543,0343,4343,4190.500
22 feb 202443,4244,1443,3043,4343,41114.800
21 feb 202442,6543,4142,6543,3643,34234.500
20 feb 202443,7344,2942,6542,7542,73181.800
16 feb 202443,6244,3643,6243,7743,75120.600
15 feb 202442,9043,7142,9043,6243,60249.300
14 feb 202443,0143,3342,7142,9542,93218.800
13 feb 202443,5443,7542,6042,7642,74200.100
12 feb 202444,1244,5143,5843,8643,84252.300
09 feb 202444,1944,6643,8644,4844,46181.500
08 feb 202445,0045,3443,9044,1944,17247.900
07 feb 202445,2145,6544,7644,9944,97121.900
06 feb 202445,6046,1345,2345,2445,22128.300
05 feb 202445,4646,6045,0145,7145,69216.900
02 feb 202445,7545,9545,2245,8045,78143.400
01 feb 202444,7146,1244,7146,0646,04343.900
31 ene 202445,0845,2344,4144,5944,57181.100
30 ene 202444,2345,6843,7445,5445,52284.900
29 ene 202444,4844,4843,6344,0143,99105.200
26 ene 202443,3044,7643,3044,4844,46224.200
25 ene 202443,5544,0543,3243,4943,47171.800
24 ene 202442,7043,6642,6043,5743,55240.800
23 ene 202442,0042,7441,8442,6842,66164.100
22 ene 202442,0442,3541,0141,9441,92348.400
19 ene 202442,9142,9142,1742,2742,25154.000
18 ene 202442,5043,2442,4843,1043,08226.900
17 ene 202442,7643,0041,8742,5242,50169.100
16 ene 202442,8543,1242,0743,0643,04348.200
15 ene 202442,6043,2542,1243,1043,0881.900
12 ene 202443,2043,5542,1842,5442,52217.900
11 ene 202442,6943,0242,3842,9642,9486.600
10 ene 202442,7243,2842,4842,7942,77117.100
09 ene 202442,5043,1342,1942,9842,96150.700
08 ene 202441,9242,6641,8242,6542,63109.300
05 ene 202442,3942,6542,0042,1942,1775.200
04 ene 202441,8342,9441,6942,5042,48109.900
03 ene 202442,0842,6141,9742,0242,0096.300
02 ene 202442,4942,7042,0442,4242,40131.800
29 dic 202342,3942,7742,3042,6642,6470.000
28 dic 202342,6042,8542,2842,6542,6387.300
27 dic 202342,5042,8342,0042,5642,54153.200
22 dic 202342,1643,0242,1642,7942,77137.400
21 dic 202341,8642,6641,7742,1142,09219.700
20 dic 202342,2943,2241,6241,6241,60675.500
19 dic 202341,3742,4341,3542,3042,28181.400
18 dic 202342,0142,1441,0941,4441,42224.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...