Mercados españoles cerrados

DATA Communications Management Corp. (DCM.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
3,1800+0,0600 (+1,92%)
Al cierre: 03:50PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20243,15003,18003,15003,18003,18002200
09 may 20243,10003,18003,09003,12003,12007400
08 may 20243,09003,13003,08003,09003,090012.000
07 may 20243,12003,14003,06003,06003,060028.700
06 may 20243,12003,18003,09003,11003,11003900
03 may 20243,05003,12003,05003,10003,10006600
02 may 20243,08003,21003,05003,05003,050025.100
01 may 20243,02003,10003,02003,07003,0700236.200
30 abr 20242,99003,03002,99003,03003,03003800
29 abr 20243,09003,09002,98002,98002,98005000
26 abr 20243,07003,13003,07003,11003,11003800
25 abr 20243,17003,17003,06003,10003,10003100
24 abr 20243,25003,26003,17003,17003,17006300
23 abr 20243,30003,30003,25003,26003,26003700
22 abr 20243,21003,34003,21003,30003,30008500
19 abr 20243,08003,45003,08003,35003,350025.200
18 abr 20243,05003,10003,03003,10003,10009200
17 abr 20243,03003,06003,01003,06003,06009700
16 abr 20243,11003,11003,03003,03003,030011.300
15 abr 20243,08003,08003,05003,05003,050010.900
12 abr 20243,07003,07003,04003,07003,070027.300
11 abr 20243,10003,10003,02003,08003,080010.800
10 abr 20243,01003,07003,01003,05003,05007500
09 abr 20243,03003,10003,03003,10003,10009600
08 abr 20243,01003,03002,98003,00003,000011.800
05 abr 20242,95003,09002,95003,09003,09004800
04 abr 20243,07003,07002,92002,95002,950020.900
03 abr 20242,95002,98002,92002,92002,920020.400
02 abr 20243,08003,10002,94002,97002,970028.100
01 abr 20243,16003,16003,10003,10003,10001500
28 mar 20243,26003,27003,22003,22003,22007000
27 mar 20243,16003,28003,10003,28003,280062.100
26 mar 20243,11003,16003,07003,11003,110033.600
25 mar 20243,25003,25003,00003,10003,1000406.100
22 mar 20243,35003,39003,26003,26003,260032.300
21 mar 20243,42003,42003,30003,33003,330031.600
20 mar 20243,65003,65003,31003,31003,3100127.600
19 mar 20243,51003,57003,43003,49003,4900172.700
18 mar 20243,41003,59003,41003,53003,530025.100
15 mar 20243,41003,50003,30003,44003,4400140.700
14 mar 20243,79003,79003,49003,50003,500035.600
13 mar 20243,84003,84003,78003,80003,800016.900
12 mar 20243,75003,85003,74003,79003,7900286.100
11 mar 20243,64003,68003,64003,65003,650028.600
08 mar 20243,60003,65003,60003,63003,630017.500
07 mar 20243,60003,64003,60003,63003,630033.100
06 mar 20243,59003,61003,57003,60003,600025.600
05 mar 20243,59003,60003,54003,54003,540030.100
04 mar 20243,50003,65003,48003,58003,580093.100
01 mar 20243,45003,54003,45003,50003,500045.500
29 feb 20243,46003,49003,39003,46003,460091.700
28 feb 20243,50003,52003,47003,50003,500013.500
27 feb 20243,51003,51003,44003,49003,490013.900
26 feb 20243,50003,50003,42003,46003,4600111.900
23 feb 20243,41003,52003,41003,48003,480080.100
22 feb 20243,25003,52003,24003,52003,5200132.900
21 feb 20243,17003,25003,17003,25003,25005800
20 feb 20243,27003,29003,10003,20003,200024.900
16 feb 20243,27003,27003,25003,27003,270013.700
15 feb 20243,16003,34003,16003,27003,270093.000
14 feb 20243,07003,21003,07003,21003,2100172.500
13 feb 20243,00003,10002,86003,07003,070073.300
12 feb 20242,78003,07002,78003,02003,0200329.700
09 feb 20242,78002,85002,75002,85002,8500129.500
08 feb 20242,71002,76002,70002,76002,7600379.300
07 feb 20242,70002,74002,70002,74002,740015.000
06 feb 20242,74002,74002,69002,69002,690018.200
05 feb 20242,73002,75002,73002,74002,740065.400
02 feb 20242,71002,79002,71002,79002,790028.300
01 feb 20242,62002,75002,62002,71002,710022.800
31 ene 20242,50002,62002,48002,61002,61001.042.200
30 ene 20242,67002,68002,57002,64002,640079.400
29 ene 20242,77002,77002,68002,72002,720095.500
26 ene 20242,81002,85002,77002,77002,770014.400
25 ene 20242,79002,80002,76002,78002,780013.900
24 ene 20242,80002,82002,77002,77002,77003800
23 ene 20242,83002,83002,79002,79002,79002900
22 ene 20242,85002,86002,71002,75002,750038.900
19 ene 20242,84002,89002,84002,85002,850015.800
18 ene 20242,76002,84002,76002,82002,820011.700
17 ene 20242,77002,79002,77002,77002,770012.300
16 ene 20242,86002,86002,80002,82002,82008100
15 ene 20242,72002,86002,72002,84002,8400403.800
12 ene 20242,72002,75002,69002,71002,710044.900
11 ene 20242,69002,72002,69002,72002,72006500
10 ene 20242,70002,70002,67002,67002,67003000
09 ene 20242,68002,72002,68002,72002,72005000
08 ene 20242,58002,66002,58002,65002,65007600
05 ene 20242,60002,68002,53002,60002,600030.000
04 ene 20242,62002,65002,56002,57002,570014.600
03 ene 20242,68002,70002,60002,65002,65007200
02 ene 20242,61002,72002,57002,70002,700014.600
29 dic 20232,59002,63002,52002,62002,620022.200
28 dic 20232,57002,57002,57002,57002,57002100
27 dic 20232,56002,62002,56002,56002,56008000
22 dic 20232,58002,60002,58002,58002,58003700
21 dic 20232,57002,60002,54002,58002,580012.200
20 dic 20232,59002,60002,57002,58002,58005700
19 dic 20232,57002,60002,54002,57002,570036.200
18 dic 20232,70002,70002,55002,57002,57008500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...