Mercados españoles cerrados

Dundee Precious Metals Inc. (DPM.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
10,98+0,34 (+3,20%)
Al cierre: 04:00PM 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 202410,9911,1010,8310,9810,98237.400
09 may 202410,7010,9610,6510,9310,93404.600
08 may 202410,9311,3210,5110,6810,68465.700
07 may 202410,8610,9510,8010,8710,87257.900
06 may 202410,7910,9410,6910,8910,89477.200
03 may 202410,6910,7910,5010,6410,64581.500
02 may 202410,4010,7510,2910,6310,63614.400
01 may 202410,4710,7110,4410,5510,55292.000
30 abr 202410,6010,6910,3310,4210,42702.000
29 abr 202410,7410,8610,6110,8510,85331.200
26 abr 202410,7010,8510,6710,8010,80311.300
25 abr 202410,4510,7510,3210,6910,69288.500
24 abr 202410,5010,5810,4710,5010,50174.000
23 abr 202410,3410,5910,2110,5710,57424.500
22 abr 202410,4610,6410,3010,4010,40656.000
19 abr 202410,6510,8210,6310,8010,80241.900
18 abr 202410,7710,9410,6910,7310,73370.600
17 abr 202410,5510,8610,5110,6910,69452.500
16 abr 202410,4810,6510,3210,5410,54494.500
15 abr 202410,5310,5710,2210,4910,49494.100
12 abr 202410,7210,9410,3410,4310,43678.200
11 abr 202410,5810,5910,3210,4410,44266.100
10 abr 202410,2910,5810,1810,4710,47467.600
09 abr 202410,5910,7610,3710,5110,51489.500
08 abr 202410,6110,6210,3010,4610,46405.400
05 abr 202410,3310,7210,2510,6210,62453.800
04 abr 202410,2810,4010,1610,2910,29788.600
03 abr 202410,0610,3810,0310,2810,28905.700
02 abr 202410,4010,409,9910,0910,09539.100
01 abr 202410,4610,5110,2610,3510,35285.500
28 mar 202410,4710,5110,2710,3010,30367.000
27 mar 202410,0810,4210,0110,3710,37623.500
27 mar 20240.054 Dividendo
26 mar 202410,0010,099,8410,0810,03788.600
25 mar 20249,8710,059,839,859,80980.500
22 mar 20249,9810,059,749,819,76242.800
21 mar 202410,3410,4610,0210,029,97767.100
20 mar 20249,9010,329,9010,2410,19558.900
19 mar 202410,0110,029,869,949,89348.100
18 mar 202410,0110,159,9510,0510,00507.800
15 mar 20249,7610,049,709,999,941.419.000
14 mar 20249,779,819,639,779,72504.100
13 mar 20249,829,919,749,769,71541.900
12 mar 20249,969,999,819,859,80604.100
11 mar 20249,9910,149,879,959,90479.300
08 mar 202410,2510,2510,0210,049,99414.700
07 mar 202410,3210,3310,1010,2010,15446.500
06 mar 202410,3310,3710,1410,1810,13595.900
05 mar 20249,9010,299,9010,2510,201.664.600
04 mar 20249,579,789,499,759,70569.500
01 mar 20249,299,579,259,449,39352.000
29 feb 20248,969,238,939,189,13526.800
28 feb 20248,918,918,708,858,80389.100
27 feb 20248,918,998,818,898,84435.500
26 feb 20248,809,038,808,918,86600.200
23 feb 20248,628,878,538,798,74846.800
22 feb 20248,678,688,508,588,53683.500
21 feb 20248,648,848,578,658,60883.000
20 feb 20248,659,168,658,788,732.247.000
16 feb 20248,318,368,218,248,20502.700
15 feb 20248,098,498,038,408,35795.800
14 feb 20247,937,997,797,987,94422.700
13 feb 20248,148,187,927,997,95495.900
12 feb 20248,148,308,118,288,24256.400
09 feb 20248,248,268,168,228,18206.900
08 feb 20248,298,368,248,268,22213.100
07 feb 20248,358,418,278,318,27188.100
06 feb 20248,338,398,268,358,31305.400
05 feb 20248,488,508,308,308,26288.000
02 feb 20248,708,738,588,598,54436.100
01 feb 20248,718,848,628,848,79457.800
31 ene 20248,678,688,518,618,56863.200
30 ene 20248,528,778,528,758,70421.100
29 ene 20248,628,668,428,438,382.125.200
26 ene 20248,658,748,608,658,60445.200
25 ene 20248,658,728,558,618,56470.400
24 ene 20248,688,758,558,598,54882.700
23 ene 20248,348,568,298,548,49567.200
22 ene 20248,238,368,198,308,26235.000
19 ene 20248,328,338,178,318,27221.900
18 ene 20248,258,328,208,318,27272.500
17 ene 20248,168,287,978,238,19953.500
16 ene 20248,368,418,198,218,17365.800
15 ene 20248,408,468,278,418,36191.700
12 ene 20248,438,498,248,318,27436.700
11 ene 20248,378,418,188,268,22397.100
10 ene 20248,428,448,318,378,33461.000
09 ene 20248,358,418,248,378,33711.400
08 ene 20248,208,328,208,288,24586.000
05 ene 20248,358,388,298,358,31409.000
04 ene 20248,458,478,328,358,31498.400
03 ene 20248,348,448,228,418,36614.000
02 ene 20248,558,628,408,438,38538.000
29 dic 20238,478,538,388,488,43371.700
28 dic 20238,798,858,498,518,46370.100
28 dic 20230.053 Dividendo
27 dic 20238,808,948,698,828,72370.900
22 dic 20238,959,118,798,828,721.146.300
21 dic 20239,049,118,888,908,80434.500
20 dic 20239,269,288,978,988,88742.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...