Mercados españoles cerrados

Constellation Software Inc. (CSU.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
3.736,30-90,59 (-2,37%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20243826,843828,283736,303736,303736,3041.100
09 may 20243827,303853,153787,103826,893826,8948.400
08 may 20243700,113821,133700,113820,473820,4731.600
07 may 20243746,993768,803733,053755,353755,3526.000
06 may 20243648,543758,003617,933750,013750,0133.000
03 may 20243544,563639,303539,963638,013638,0116.100
02 may 20243611,753635,003535,003544,543544,5433.100
01 may 20243548,963650,923536,963616,703616,7016.700
30 abr 20243590,103609,993544,283544,283544,2827.200
29 abr 20243610,013648,793597,203612,123612,1227.000
26 abr 20243655,013670,003609,623635,003635,0031.500
25 abr 20243695,473695,473612,163655,013655,0118.600
24 abr 20243720,853779,803682,003696,963696,9617.200
23 abr 20243718,113752,313654,283730,883730,8828.900
22 abr 20243699,853700,003661,913681,533681,5316.300
19 abr 20243698,973725,003652,833661,673661,6728.800
18 abr 20243685,543716,023649,433700,183700,1842.000
17 abr 20243656,573733,993656,573711,463711,4639.300
16 abr 20243588,803674,323588,803649,713649,7135.400
15 abr 20243560,113651,853560,113590,003590,0022.500
12 abr 20243724,983724,983575,033581,703581,7021.600
11 abr 20243659,983708,733613,853692,333692,3333.900
10 abr 20243600,223659,353600,223629,993629,9921.400
09 abr 20243676,413676,413588,273664,453664,4515.900
08 abr 20243641,463659,443600,823637,983637,9815.800
05 abr 20243578,983669,283578,983641,453641,4520.300
04 abr 20243639,883639,883543,003548,363548,3617.000
03 abr 20243600,943633,023579,483589,253589,2517.100
02 abr 20243664,973664,973576,493591,643591,6458.100
01 abr 20243724,553724,553664,973664,973664,9715.200
28 mar 20243730,303743,903686,973700,003700,0044.100
27 mar 20243787,983787,993726,413730,293730,2921.000
27 mar 20241.358 Dividendo
26 mar 20243739,073782,213737,253743,063741,7034.800
25 mar 20243730,383770,003727,063741,883740,5222.800
22 mar 20243784,193809,843737,373752,853751,4918.700
21 mar 20243750,043853,943750,043797,963796,5832.900
20 mar 20243745,993769,903721,503769,013767,6415.900
19 mar 20243709,413760,143699,003733,663732,3120.100
18 mar 20243730,073738,413657,913684,383683,0441.800
15 mar 20243740,823783,363727,213750,813749,45123.300
14 mar 20243784,393784,393730,223750,733749,3730.300
13 mar 20243757,853781,703735,313772,193770,8221.500
12 mar 20243810,033817,023759,813777,103775,7331.400
11 mar 20243750,113806,423750,013794,993793,6123.600
08 mar 20243792,033810,513774,953793,843792,4614.300
07 mar 20243759,993850,003736,313848,493847,0922.800
06 mar 20243749,993766,653664,173683,883682,5439.900
05 mar 20243792,543792,543689,013702,993701,6523.100
04 mar 20243815,023848,903787,003792,433791,0519.500
01 mar 20243761,063856,003761,063853,013851,6123.900
29 feb 20243796,493796,493762,323778,393777,0255.300
28 feb 20243789,953789,953728,203773,073771,7013.600
27 feb 20243710,043765,403710,043757,053755,6918.500
26 feb 20243749,993774,933736,813754,123752,7612.900
23 feb 20243670,003750,193670,003750,003748,6430.100
22 feb 20243676,043732,323676,043707,503706,1520.400
21 feb 20243604,423679,843604,423663,483662,1526.000
20 feb 20243630,003739,603630,003722,933721,5849.300
16 feb 20243683,503762,253683,503710,833709,4824.500
15 feb 20243709,343725,553651,053707,783706,4334.500
14 feb 20243644,933724,153610,723719,403718,0520.000
13 feb 20243562,413630,743562,413602,753601,4442.000
12 feb 20243708,633741,083645,893660,893659,5621.000
09 feb 20243709,373741,863690,003732,083730,7319.400
08 feb 20243713,013713,013645,913675,333674,0016.700
07 feb 20243689,883700,003627,943659,993658,6621.000
06 feb 20243699,483699,483613,513631,633630,3127.700
05 feb 20243789,973789,983574,623646,993645,6742.600
02 feb 20243689,003791,723689,003790,013788,6421.100
01 feb 20243769,983769,983644,503746,863745,5029.800
31 ene 20243799,973800,453715,663715,863714,5146.500
30 ene 20243730,003805,883730,003799,993798,6120.500
29 ene 20243695,003769,673694,953760,013758,6517.000
26 ene 20243679,893701,963672,513694,983693,6413.800
25 ene 20243663,043671,843621,153661,863660,5321.200
24 ene 20243689,793701,703657,143657,153655,8218.900
23 ene 20243628,653658,683600,003658,683657,3524.900
22 ene 20243657,373665,203612,063621,403620,0925.400
19 ene 20243625,113663,873584,473660,573659,2420.200
18 ene 20243560,043625,893560,043624,003622,6922.400
17 ene 20243589,893592,003533,693555,393554,1025.300
16 ene 20243585,843622,983561,713609,013607,7037.800
15 ene 20243599,683624,233575,773615,833614,5215.400
12 ene 20243524,993573,243500,003570,003568,7054.500
11 ene 20243461,003492,503439,453486,923485,6515.600
10 ene 20243460,023495,913460,023477,603476,3413.800
09 ene 20243410,023473,913389,063452,353451,1035.300
08 ene 20243375,483451,853349,833437,143435,8942.400
05 ene 20243337,363364,893317,893348,613347,4024.600
04 ene 20243300,923338,123294,003325,203323,9926.900
03 ene 20243251,123327,353240,013302,723301,5223.600
02 ene 20243283,863283,863210,853251,163249,9824.300
29 dic 20233295,003305,753268,913285,273284,0815.800
28 dic 20233287,003309,933277,093285,603284,4117.900
27 dic 20233257,943307,543249,843294,173292,9724.600
22 dic 20233231,163253,783230,013247,503246,3211.300
21 dic 20233214,153244,653195,953231,163229,9933.400
20 dic 20233155,433224,603155,433191,163190,0029.900
19 dic 20233230,013264,523148,703153,393152,2540.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...