BMO - Bank of Montreal

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 202054,0855,3453,0453,7753,771.130.800
08 abr. 202051,9653,5950,8453,3053,30821.100
07 abr. 202053,0653,8951,2551,5151,511.468.800
06 abr. 202049,9750,1548,6249,9949,99822.400
03 abr. 202048,0748,5946,6147,3747,37705.500
02 abr. 202047,2649,4847,0847,9447,94795.600
01 abr. 202048,0448,4447,0047,2547,252.292.300
31 mar. 202047,2450,9747,2450,2650,261.268.500
30 mar. 202047,0048,0245,6747,8747,87965.900
27 mar. 202047,3349,1146,1747,5747,57952.700
26 mar. 202049,3451,8648,7349,8149,811.332.700
25 mar. 202045,8251,3544,8948,2448,242.204.000
24 mar. 202042,0844,4040,8344,3644,361.015.500
23 mar. 202042,5343,6238,4038,7138,711.907.300
20 mar. 202043,5847,3542,0443,1543,151.931.200
19 mar. 202040,2142,6940,1841,8941,891.137.100
18 mar. 202041,1041,5438,3140,7840,781.899.300
17 mar. 202044,8844,8841,7943,3943,391.340.200
16 mar. 202044,6147,1943,6944,2044,201.224.200
13 mar. 202047,3551,1446,1751,1451,141.763.600
12 mar. 202049,0649,1343,2644,1744,171.561.300
11 mar. 202054,3454,5152,4152,6652,661.676.500
10 mar. 202056,1856,3052,1555,2455,242.435.800
09 mar. 202058,3959,8152,9453,3853,382.036.900
06 mar. 202064,1264,3462,8062,9462,942.717.700
05 mar. 202066,7366,8065,0565,5465,54779.000
04 mar. 202067,8868,3566,7167,8767,87667.200
03 mar. 202068,9369,7967,2067,2467,24973.100
02 mar. 202068,0069,1967,3369,1069,10695.400
28 feb. 202068,0068,6966,6167,8867,881.110.800
27 feb. 202070,8671,0069,1369,1669,161.103.700
26 feb. 202073,0473,5271,4771,6571,65773.100
25 feb. 202074,9175,1072,8373,0173,01877.500
24 feb. 202075,3675,7274,8174,8674,86757.300
21 feb. 202076,0976,6476,0976,4776,47365.400
20 feb. 202076,3076,5076,0676,3276,32351.800
19 feb. 202076,8476,8976,4076,4276,42271.600
18 feb. 202076,5776,6976,3676,4676,46281.300
14 feb. 202076,7076,9576,5776,8476,84198.300
13 feb. 202076,7977,0576,5376,7376,73265.000
12 feb. 202077,1477,1476,8177,0077,001.249.900
11 feb. 202076,8977,2276,8776,9076,90234.800
10 feb. 202076,7576,9276,4676,7276,72507.100
07 feb. 202076,7877,0676,5577,0477,04265.300
06 feb. 202076,8477,1476,7377,0577,05749.600
05 feb. 202076,8176,9576,4176,6976,69350.000
04 feb. 202076,4576,6976,2276,2776,27390.600
03 feb. 202076,4176,7875,5775,5875,58415.800
31 ene. 202076,9477,0076,0876,2276,22604.100
31 ene. 20201.06 Dividendo
30 ene. 202077,9678,4577,8278,3677,30476.100
29 ene. 202078,6578,8378,3078,3777,311.116.500
28 ene. 202078,5278,9378,1978,7977,721.365.300
27 ene. 202078,3778,6077,9978,3577,29425.500
24 ene. 202079,5179,6278,9179,1378,06478.900
23 ene. 202079,2379,4478,8879,3678,29516.600
22 ene. 202079,8279,9379,3379,4678,39400.400
21 ene. 202079,3379,9279,2679,7778,691.413.600
17 ene. 202079,3679,5079,1979,4278,35371.100
16 ene. 202079,0979,2978,9779,2878,21345.400
15 ene. 202078,4279,0578,4278,8777,80410.100
14 ene. 202078,1578,7378,0478,6177,55380.500
13 ene. 202077,6678,2677,5178,2477,18840.800
10 ene. 202077,6077,8777,3777,6276,57301.000
09 ene. 202077,6877,8577,3377,5576,50256.700
08 ene. 202077,2477,9877,2477,5976,54358.300
07 ene. 202077,3077,5877,0877,1476,101.040.700
06 ene. 202077,2277,5877,0177,5276,47409.900
03 ene. 202077,1677,5076,8377,4576,40277.400
02 ene. 202077,5077,7377,1677,6476,59367.000
31 dic. 201977,1777,6977,0477,5076,45363.400
30 dic. 201977,5077,5076,9177,1176,07303.500
27 dic. 201977,2877,4476,9977,1876,14242.200
26 dic. 201976,8677,0376,6176,8775,83135.500
24 dic. 201977,0477,0476,4176,8275,78175.200
23 dic. 201977,5077,6576,8477,0075,96254.900
20 dic. 201977,5077,7077,2977,6376,58351.500
19 dic. 201977,4277,7977,3977,5076,45266.900
18 dic. 201977,6277,6277,0877,5576,50359.700
17 dic. 201976,9277,6276,9077,5076,45531.100
16 dic. 201977,4277,7677,3077,3576,30308.900
13 dic. 201976,5977,2076,3276,9375,891.024.500
12 dic. 201975,9276,4375,6876,3275,29502.700
11 dic. 201975,5575,9375,5375,8174,78288.500
10 dic. 201975,3475,9174,7475,5374,51364.600
09 dic. 201975,4375,6675,1675,3974,371.293.000
06 dic. 201975,7075,7875,2675,4874,46409.800
05 dic. 201975,4975,7175,0575,6074,58522.400
04 dic. 201974,6775,4574,5175,1374,11852.800
03 dic. 201974,8874,9073,2474,3273,31868.300
02 dic. 201977,0077,0075,6375,6674,64532.800
29 nov. 201976,6377,0976,6376,9575,91946.800
27 nov. 201976,4476,8876,3876,8375,79564.100
26 nov. 201976,0976,4275,7276,3875,35319.200
25 nov. 201976,1676,3075,8476,1975,16249.200
22 nov. 201976,2876,4276,0276,0475,01255.000
21 nov. 201976,4876,4876,0676,1875,15387.700
20 nov. 201976,2576,5675,9876,2975,26288.600
19 nov. 201976,7976,8876,2976,3275,29435.000
18 nov. 201976,4676,7576,1576,7375,69348.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines