Mercados españoles cerrados

Bank of Montreal (BMO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
87,33+0,35 (+0,40%)
Al cierre: 04:00PM EDT
87,20 -0,13 (-0,15%)
Después del cierre: 06:07PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202487,5087,5086,8987,3387,335.032.000
25 jul 202486,1287,3185,6886,9886,98517.300
24 jul 202487,4187,4986,1986,2586,25480.500
23 jul 202487,3687,7286,9487,4687,46849.800
22 jul 202487,2287,7286,5987,4887,48942.100
19 jul 202486,4087,1186,1286,9586,95575.600
18 jul 202487,2587,5486,4886,7586,75646.100
17 jul 202487,3087,7886,9187,2587,25673.600
16 jul 202487,0087,7786,6387,7687,76676.000
15 jul 202486,8587,0986,5386,7286,72434.600
12 jul 202486,1586,9085,9486,6486,641.319.100
11 jul 202485,7586,6085,4285,6985,691.349.800
10 jul 202484,8585,3784,6085,2785,274.165.100
09 jul 202484,1484,6383,5884,6084,601.127.600
08 jul 202483,9584,2683,4284,2584,251.210.900
05 jul 202485,3385,4983,6983,7283,72461.300
03 jul 202484,7685,3384,5584,9784,97254.900
02 jul 202483,1984,4083,1984,3084,301.040.400
01 jul 202484,0884,5483,0983,1783,17311.100
28 jun 202483,5884,2283,3583,8583,851.259.000
27 jun 202484,5084,5083,0783,3083,301.436.000
26 jun 202484,1184,4583,6584,4184,41575.400
25 jun 202484,9585,2984,2184,8084,80651.600
24 jun 202484,3185,3283,9785,2285,221.361.300
21 jun 202483,6484,0583,3983,7783,77508.600
20 jun 202484,0984,5783,4683,8983,89400.400
18 jun 202483,8084,4583,5184,1684,16739.700
17 jun 202483,4983,8783,3683,7983,79399.100
14 jun 202483,8283,8683,1283,5983,59425.100
13 jun 202484,7384,7383,6884,4784,47403.000
12 jun 202484,9185,6884,5584,9084,90580.000
11 jun 202484,0084,0083,0983,5283,52439.300
10 jun 202484,3484,8483,7784,4584,45622.900
07 jun 202485,8086,1084,8484,9684,96915.100
06 jun 202486,8687,2286,0486,5386,53811.200
05 jun 202487,7587,8386,4486,8286,82520.600
04 jun 202488,4288,4286,8487,5387,53902.700
03 jun 202488,5589,5188,0488,9488,94527.400
31 may 202487,9989,1587,3989,1189,11946.400
30 may 202487,6688,0386,7287,6387,631.238.100
29 may 202492,8592,8586,7786,9886,983.325.700
28 may 202495,6696,3995,5896,1196,11998.800
24 may 202494,6795,8894,6795,4795,471.433.500
23 may 202494,7495,3993,8594,5594,55841.700
22 may 202494,0894,6493,8794,4894,48453.200
21 may 202494,1995,4293,9494,6394,63660.600
20 may 202494,8795,4094,1794,1994,19176.300
17 may 202494,7895,3394,4495,2295,22652.600
16 may 202495,2595,4894,4294,4594,45594.100
15 may 202494,7595,4794,7595,2595,25551.700
14 may 202494,5794,7894,2594,5094,50359.000
13 may 202493,9594,5093,8594,1194,11656.600
10 may 202493,7294,2793,5093,7593,753.098.200
09 may 202492,9994,0292,9393,1993,19778.100
08 may 202491,6092,8991,5892,8692,86391.600
07 may 202493,4093,4791,9592,0692,06311.100
06 may 202491,7193,1991,3693,0593,05531.100
03 may 202490,7691,5690,4991,2391,23486.900
02 may 202490,1890,3689,1089,8989,89778.400
01 may 202489,4690,8089,0889,6589,65502.100
30 abr 202489,5290,2789,2389,3289,321.133.100
29 abr 202491,2091,4389,7590,2390,23666.600
26 abr 202491,7191,9090,4890,9190,913.961.600
26 abr 20241.106 Dividendo
25 abr 202492,0693,0491,2892,7291,613.247.100
24 abr 202493,4394,1492,3392,8491,73348.900
23 abr 202493,3393,9993,0493,8292,70606.000
22 abr 202492,8193,3792,3092,9991,88409.000
19 abr 202491,2592,6291,1592,1491,04351.600
18 abr 202491,5891,8990,3491,0189,92718.100
17 abr 202491,5192,0990,3590,9689,87654.800
16 abr 202492,2892,4890,8491,1690,07709.100
15 abr 202493,6894,4592,3992,7591,64711.800
12 abr 202494,0094,1492,6193,0291,91701.300
11 abr 202495,5795,5794,0894,8193,68896.100
10 abr 202496,7196,9494,7495,5794,43962.400
09 abr 202498,4698,8397,5398,3697,19589.700
08 abr 202497,5198,3097,2598,0396,86347.100
05 abr 202496,2797,5895,9597,1595,99369.200
04 abr 202497,9498,9996,3896,6195,46858.600
03 abr 202496,3097,8796,2196,9095,74479.700
02 abr 202497,2097,6496,2596,4495,29414.600
01 abr 202497,6398,0297,0097,6196,45731.800
28 mar 202496,5097,9896,3297,6896,51397.200
27 mar 202495,8596,4395,6996,3895,23452.600
26 mar 202496,0796,2295,7295,9794,83271.100
25 mar 202495,6196,3695,6195,6994,552.251.100
22 mar 202496,1496,6095,4395,4994,35317.800
21 mar 202496,3697,0395,9896,4495,29413.000
20 mar 202493,8496,1593,7596,1394,98415.500
19 mar 202493,6794,5293,5394,0492,92371.800
18 mar 202493,9394,1393,1093,9292,80256.500
15 mar 202493,4894,3792,9793,8592,73437.900
14 mar 202495,5395,5393,4993,7792,65379.900
13 mar 202494,6195,6094,5195,5394,39868.100
12 mar 202494,6494,6894,0694,5393,40289.200
11 mar 202493,5294,5693,4294,4393,30361.600
08 mar 202494,2294,4693,8694,0392,91396.600
07 mar 202493,0694,0092,6293,8892,76422.300
06 mar 202492,3192,9591,8792,4791,37795.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...