Mercados españoles cerrados

Cronos Group Inc. (CRON.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
3,2500-0,0500 (-1,52%)
A partir del 02:55PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20243,27003,35003,22003,25003,2500110.647
18 abr 20243,31003,37503,28003,30003,3000185.800
17 abr 20243,36003,43003,24003,33003,3300236.700
16 abr 20243,31003,44003,26003,36003,3600178.000
15 abr 20243,41003,54003,30003,35003,3500331.300
12 abr 20243,44003,61003,44003,45003,4500193.500
11 abr 20243,56003,61003,41003,47003,4700215.900
10 abr 20243,57003,72003,53003,56003,5600123.100
09 abr 20243,53003,64503,43003,62003,6200409.300
08 abr 20243,66003,88003,63003,68003,6800370.500
05 abr 20243,72003,82003,52503,66003,6600374.400
04 abr 20243,97004,01003,70003,74003,7400822.900
03 abr 20243,59003,92003,57003,89003,8900437.900
02 abr 20243,59003,66003,53003,59003,5900266.200
01 abr 20243,50003,63503,49003,56003,5600213.500
28 mar 20243,64003,75003,55003,55003,5500452.800
27 mar 20243,64003,69003,45003,66003,6600433.300
26 mar 20243,31003,70503,31003,62003,6200540.200
25 mar 20243,55003,63503,34003,37003,3700523.300
22 mar 20243,28003,58003,25003,55003,5500587.900
21 mar 20243,22003,30003,14003,26003,2600176.200
20 mar 20243,14003,23003,10003,20003,2000197.100
19 mar 20242,95003,12002,89003,09003,0900196.100
18 mar 20242,88003,04002,82003,04003,0400303.500
15 mar 20242,69002,85002,69002,85002,8500149.400
14 mar 20242,70002,73002,66002,70002,7000116.600
13 mar 20242,65002,74002,65002,72002,7200121.900
12 mar 20242,65002,74002,64002,65002,650090.400
11 mar 20242,65002,73002,64002,65002,6500101.300
08 mar 20242,67002,77002,65002,67002,6700201.900
07 mar 20242,63002,67002,58002,66002,6600147.800
06 mar 20242,65002,70002,61002,63002,6300104.600
05 mar 20242,61002,67002,56002,65002,6500230.100
04 mar 20242,73002,75002,62002,62002,6200151.300
01 mar 20242,78002,85002,72002,75002,7500264.100
29 feb 20242,96003,00002,67002,84002,8400700.400
28 feb 20243,13003,14003,04003,04003,040074.900
27 feb 20243,05003,13003,04003,13003,1300156.400
26 feb 20243,05003,09003,01003,05003,0500115.300
23 feb 20243,02003,04502,93503,03003,030087.800
22 feb 20242,92003,05002,91002,99002,990064.200
21 feb 20242,96002,99002,90002,99002,9900120.100
20 feb 20243,03003,05002,95502,97002,9700147.400
16 feb 20242,95003,08002,94003,05003,0500155.200
15 feb 20242,89503,00002,89002,96002,9600154.100
14 feb 20242,87002,91002,80002,88002,8800130.100
13 feb 20242,89002,91002,84002,85002,8500148.500
12 feb 20243,00003,03002,90502,91002,9100110.100
09 feb 20242,95003,04002,91002,99002,9900115.600
08 feb 20242,88002,96002,83502,91002,9100137.400
07 feb 20242,95003,03002,87002,87002,8700157.900
06 feb 20242,78002,94002,77502,94002,9400168.700
05 feb 20242,79002,79002,70002,76002,7600120.200
02 feb 20242,86002,90002,76002,82002,820091.500
01 feb 20242,73002,92502,72002,87002,8700151.400
31 ene 20242,63002,74002,63002,72002,720098.800
30 ene 20242,74002,76002,66002,66002,660079.400
29 ene 20242,64002,76002,59002,73002,7300166.600
26 ene 20242,74002,74002,63002,66002,6600133.300
25 ene 20242,72002,74002,67002,73002,7300259.700
24 ene 20242,76002,77002,70002,71002,7100164.800
23 ene 20242,75002,83002,75002,76002,7600129.200
22 ene 20242,66002,79002,66002,79002,7900104.400
19 ene 20242,66002,72502,61002,67002,6700134.900
18 ene 20242,71002,73002,62002,64002,6400123.400
17 ene 20242,74002,79002,67002,74002,7400140.400
16 ene 20242,75002,86002,67002,76002,7600229.700
15 ene 20242,75002,80002,73002,79002,790054.200
12 ene 20242,72002,74002,64002,69002,690086.100
11 ene 20242,70002,73002,65002,70002,7000115.500
10 ene 20242,77002,78002,69002,75002,750078.800
09 ene 20242,96003,00002,76002,77002,7700254.100
08 ene 20242,94003,00002,88002,95002,9500157.900
05 ene 20242,83002,94502,79002,94002,9400149.700
04 ene 20242,88002,89002,77002,87002,8700133.400
03 ene 20242,81002,96002,77002,88002,8800258.900
02 ene 20242,75002,90002,74002,84002,8400131.300
29 dic 20232,81002,83002,69002,77002,7700192.200
28 dic 20232,68002,86002,63002,76002,7600234.900
27 dic 20232,68002,75002,67002,68002,680088.400
22 dic 20232,53002,73002,53002,66002,6600380.300
21 dic 20232,49002,57002,49002,56002,5600163.200
20 dic 20232,52002,68002,48002,48002,4800303.500
19 dic 20232,50002,60002,50002,56002,5600138.000
18 dic 20232,57002,60002,50502,51002,5100216.400
15 dic 20232,63002,64002,54502,61002,6100453.500
14 dic 20232,66002,73002,62002,68002,6800161.800
13 dic 20232,57002,66002,51502,66002,6600248.300
12 dic 20232,73002,73002,56502,59002,5900130.200
11 dic 20232,84002,84002,70002,75002,7500109.700
08 dic 20232,81002,86002,77502,86002,8600152.800
07 dic 20232,80002,86002,74502,81002,8100138.000
06 dic 20232,82002,88002,80002,80002,8000123.000
05 dic 20232,96003,04002,80002,80002,8000149.100
04 dic 20232,78002,97502,78002,96002,9600207.400
01 dic 20232,75002,83002,73002,83002,8300149.900
30 nov 20232,63002,76002,58002,76002,7600277.400
29 nov 20232,67002,71002,67002,67002,670065.100
28 nov 20232,66002,67002,60002,64002,6400107.700
27 nov 20232,75002,78002,65502,66002,660060.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...