Mercados españoles abiertos en 1 hr

Constellation Software Inc. (CSU.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
4.214,73+16,87 (+0,40%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20244202,244238,404179,884214,734214,7326.300
18 jul 20244185,304234,984161,004197,864197,8665.300
17 jul 20244151,404200,004150,004187,084187,0842.600
16 jul 20244145,504205,684112,724200,624200,6240.600
15 jul 20244155,874217,634155,314190,004190,0031.900
12 jul 20244125,354185,604099,304147,154147,1531.600
11 jul 20244076,854137,144071,604094,454094,4525.200
10 jul 20244071,774123,664040,664115,184115,1840.000
09 jul 20244011,704063,284011,704050,004050,0019.300
08 jul 20243998,094056,033998,094048,634048,6320.000
05 jul 20244073,984073,983970,453979,223979,2228.800
04 jul 20244075,004076,364028,004036,724036,728800
03 jul 20244001,994058,323990,104043,024043,0226.500
02 jul 20243929,913996,463911,883972,653972,6543.500
28 jun 20243927,533967,523886,383941,883941,8839.700
27 jun 20243877,553954,353854,513927,503927,5027.000
26 jun 20243837,533880,433827,393868,233868,2331.900
25 jun 20243841,003879,893815,043876,953876,9519.100
24 jun 20243811,623862,443804,803848,343848,3427.300
21 jun 20243749,993823,003749,993810,093810,09177.800
20 jun 20243740,013778,003720,003745,843745,8450.000
20 jun 20241.37 Dividendo
19 jun 20243780,003800,003758,003764,073762,7015.300
18 jun 20243771,133806,503771,133783,743782,3646.600
17 jun 20243798,463800,003744,953771,153769,7818.400
14 jun 20243794,993804,163777,083800,003798,6236.500
13 jun 20243850,053850,053775,003785,123783,7415.300
12 jun 20243816,803878,183816,803856,993855,5930.600
11 jun 20243874,963874,963779,753816,783815,3919.700
10 jun 20243838,993882,223825,203869,983868,5733.100
07 jun 20243782,983868,003778,053841,843840,4426.800
06 jun 20243848,363864,993758,363807,953806,5623.800
05 jun 20243793,423857,103789,633824,313822,9224.700
04 jun 20243812,203812,203740,373793,423792,0429.900
03 jun 20243725,013812,203725,013791,083789,7034.500
31 may 20243740,003812,173714,003791,073789,69114.800
30 may 20243760,843788,483718,823718,823717,4726.200
29 may 20243736,493778,203736,493760,843759,4726.800
28 may 20243720,013789,303712,623780,013778,6317.600
27 may 20243818,003818,003714,103723,033721,6810.400
24 may 20243748,503825,013733,933818,003816,6133.800
23 may 20243730,023734,413692,503722,083720,7322.800
22 may 20243681,993751,693681,993709,053707,7017.500
21 may 20243660,533730,833660,533707,933706,5836.500
17 may 20243698,513733,683665,493694,993693,6519.000
16 may 20243709,793709,793605,003683,263681,9227.100
15 may 20243674,993683,743639,933654,673653,3425.700
14 may 20243758,483758,483629,373644,033642,7034.300
13 may 20243728,993734,713620,323707,873706,5242.600
10 may 20243826,843828,283736,303736,303734,9441.100
09 may 20243827,303853,153787,103826,893825,5048.400
08 may 20243700,113821,133700,113820,473819,0831.600
07 may 20243746,993768,803733,053755,353753,9826.000
06 may 20243648,543758,003617,933750,013748,6533.000
03 may 20243544,563639,303539,963638,013636,6916.100
02 may 20243611,753635,003535,003544,543543,2533.100
01 may 20243548,963650,923536,963616,703615,3816.700
30 abr 20243590,103609,993544,283544,283542,9927.200
29 abr 20243610,013648,793597,203612,123610,8127.000
26 abr 20243655,013670,003609,623635,003633,6831.500
25 abr 20243695,473695,473612,163655,013653,6818.600
24 abr 20243720,853779,803682,003696,963695,6117.200
23 abr 20243718,113752,313654,283730,883729,5228.900
22 abr 20243699,853700,003661,913681,533680,1916.300
19 abr 20243698,973725,003652,833661,673660,3428.800
18 abr 20243685,543716,023649,433700,183698,8342.000
17 abr 20243656,573733,993656,573711,463710,1139.300
16 abr 20243588,803674,323588,803649,713648,3835.400
15 abr 20243560,113651,853560,113590,003588,6922.500
12 abr 20243724,983724,983575,033581,703580,4021.600
11 abr 20243659,983708,733613,853692,333690,9933.900
10 abr 20243600,223659,353600,223629,993628,6721.400
09 abr 20243676,413676,413588,273664,453663,1215.900
08 abr 20243641,463659,443600,823637,983636,6615.800
05 abr 20243578,983669,283578,983641,453640,1220.300
04 abr 20243639,883639,883543,003548,363547,0717.000
03 abr 20243600,943633,023579,483589,253587,9417.100
02 abr 20243664,973664,973576,493591,643590,3358.100
01 abr 20243724,553724,553664,973664,973663,6415.200
28 mar 20243730,303743,903686,973700,003698,6544.100
27 mar 20243787,983787,993726,413730,293728,9321.000
27 mar 20241.358 Dividendo
26 mar 20243739,073782,213737,253743,063740,3434.800
25 mar 20243730,383770,003727,063741,883739,1622.800
22 mar 20243784,193809,843737,373752,853750,1218.700
21 mar 20243750,043853,943750,043797,963795,2032.900
20 mar 20243745,993769,903721,503769,013766,2715.900
19 mar 20243709,413760,143699,003733,663730,9520.100
18 mar 20243730,073738,413657,913684,383681,7041.800
15 mar 20243740,823783,363727,213750,813748,08123.300
14 mar 20243784,393784,393730,223750,733748,0030.300
13 mar 20243757,853781,703735,313772,193769,4521.500
12 mar 20243810,033817,023759,813777,103774,3631.400
11 mar 20243750,113806,423750,013794,993792,2323.600
08 mar 20243792,033810,513774,953793,843791,0814.300
07 mar 20243759,993850,003736,313848,493845,6922.800
06 mar 20243749,993766,653664,173683,883681,2039.900
05 mar 20243792,543792,543689,013702,993700,3023.100
04 mar 20243815,023848,903787,003792,433789,6719.500
01 mar 20243761,063856,003761,063853,013850,2123.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...