Mercados españoles cerrados

Chartwell Retirement Residences (CSH-UN.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
13,15-0,05 (-0,38%)
A partir del 02:20PM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202413,1413,2413,1313,1513,15105.588
04 jul 202413,1913,3013,1313,2013,20239.600
03 jul 202413,0513,1613,0013,1213,12767.700
02 jul 202412,8513,0412,8113,0113,01576.300
28 jun 202412,8212,8912,7112,8512,85495.300
28 jun 20240.051 Dividendo
27 jun 202412,5912,8112,5512,8012,75496.700
26 jun 202412,8512,8512,5512,5912,54456.200
25 jun 202412,7012,9012,7012,8412,79483.000
24 jun 202412,5212,7512,4712,7512,70427.900
21 jun 202412,2012,5812,1812,5512,503.491.600
20 jun 202412,5812,7212,5012,6112,56536.400
19 jun 202412,8012,8412,6112,6112,56223.300
18 jun 202412,7512,9212,7512,8212,77304.400
17 jun 202412,8312,9512,6812,8212,77324.300
14 jun 202412,8012,9912,8012,8712,82372.800
13 jun 202412,7112,9612,6312,8912,84664.200
12 jun 202412,6312,8412,5912,7012,65365.700
11 jun 202412,8112,8912,6012,6312,58760.500
10 jun 202412,7612,8812,6112,7412,69403.200
07 jun 202412,8112,9412,7512,7512,70537.500
06 jun 202412,8112,9412,8112,8712,82417.800
05 jun 202412,5912,8612,5912,8512,80667.400
04 jun 202412,3412,6712,3012,6212,57238.100
03 jun 202412,4112,4512,2112,3512,30287.400
31 may 202412,3812,4712,2312,4712,42308.000
31 may 20240.051 Dividendo
30 may 202412,1812,4112,1812,2912,19327.600
29 may 202412,3012,3712,1512,2312,13280.500
28 may 202412,4012,5312,3512,3712,27287.400
27 may 202412,4912,5212,4212,4412,3489.800
24 may 202412,4412,5812,3812,5212,42233.300
23 may 202412,5812,5812,2812,3612,26418.500
22 may 202412,6012,6312,4712,5412,44210.800
21 may 202412,5612,6712,5412,5912,49314.600
17 may 202412,6312,7012,5912,6512,55213.200
16 may 202412,3712,7512,3712,7012,60467.400
15 may 202412,6812,7712,2512,2812,18696.800
14 may 202412,7012,7912,6112,6812,58275.500
13 may 202412,7312,8412,5812,6112,51265.300
10 may 202412,9112,9312,6612,6712,57307.100
09 may 202412,9012,9212,8012,8012,70168.400
08 may 202412,6912,8912,6512,8612,76194.500
07 may 202412,6512,8712,6512,7012,60283.200
06 may 202412,6312,8012,5812,7812,68243.300
03 may 202412,6112,6712,5412,6212,52206.300
02 may 202412,4812,6112,4012,5412,44273.700
01 may 202412,4512,5012,3612,4812,38164.300
30 abr 202412,5712,6212,4312,4912,39548.100
29 abr 202412,4512,6912,4512,5812,48223.200
29 abr 20240.051 Dividendo
26 abr 202412,4612,6512,4512,4712,32242.400
25 abr 202412,4012,5512,2312,4612,31416.900
24 abr 202412,5612,5812,3912,4912,34225.000
23 abr 202412,6612,7112,5012,5912,44676.900
22 abr 202412,7312,7912,5212,5712,42203.900
19 abr 202412,8912,8912,6012,7012,55804.200
18 abr 202412,5612,9112,5212,9112,75665.400
17 abr 202412,6012,6712,3812,6112,46263.100
16 abr 202412,5112,6512,4012,5912,44271.800
15 abr 202412,6312,7312,4912,5212,37369.300
12 abr 202412,6312,6712,4112,6312,48338.300
11 abr 202412,6612,7012,5112,6112,46423.600
10 abr 202412,7312,7912,5112,5912,44451.100
09 abr 202412,5012,9212,4212,8712,71593.400
08 abr 202412,4212,5312,3612,4712,32262.900
05 abr 202412,0512,4512,0512,4312,28311.200
04 abr 202412,0812,2312,0712,0811,93146.200
03 abr 202412,0812,1311,9112,0411,89425.900
02 abr 202412,2612,3012,0812,1011,95377.800
01 abr 202412,4312,4312,3212,3512,20277.400
28 mar 202412,3512,4112,2512,3612,21548.800
27 mar 202412,1712,3612,1312,3512,20594.200
27 mar 20240.051 Dividendo
26 mar 202412,1712,2212,1112,2012,00179.000
25 mar 202412,2512,3612,1012,1111,91239.500
22 mar 202412,3612,3912,1912,2112,01269.000
21 mar 202412,3212,4012,2512,3912,19246.300
20 mar 202412,3512,4312,2412,2912,09385.100
19 mar 202412,3312,3712,2412,3512,15213.100
18 mar 202412,1312,4612,1312,3712,17591.900
15 mar 202412,0812,2312,0512,1511,951.048.700
14 mar 202412,1612,2412,1112,2012,00325.900
13 mar 202412,3212,3312,1312,2512,05275.200
12 mar 202412,4012,4012,2312,2612,06257.900
11 mar 202412,1312,4012,1112,3712,17277.200
08 mar 202412,2212,4612,0812,1811,98417.800
07 mar 202412,2012,3912,2012,3212,12228.800
06 mar 202412,1812,2912,1712,2212,02192.100
05 mar 202412,2712,3712,1712,1811,98175.700
04 mar 202412,3812,4012,2412,2812,08231.400
01 mar 202412,0812,4312,0812,3912,19278.600
29 feb 202412,3912,3912,1112,1611,96330.800
28 feb 202412,2912,3912,2712,3512,15368.200
28 feb 20240.051 Dividendo
27 feb 202412,3212,3912,2912,3412,09354.900
26 feb 202412,1712,3712,1712,3012,05315.800
23 feb 202412,1512,2612,0812,2211,97251.100
22 feb 202412,2212,2412,1312,2011,95252.200
21 feb 202412,1912,2512,1212,1811,93235.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...