Mercados españoles cerrados

Emera Incorporated (EMA.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
45,65+0,23 (+0,51%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202445,8245,9645,4445,6545,651.143.000
27 jun 202445,4345,6545,2445,4245,42821.000
26 jun 202445,5045,7045,2445,4945,49482.200
25 jun 202445,9546,1845,4545,7445,74817.400
24 jun 202444,8046,2644,8045,9845,981.038.900
21 jun 202444,6244,9544,4244,6844,682.538.900
20 jun 202444,7644,8844,4044,6244,62965.600
19 jun 202445,3045,4544,8044,8844,88727.900
18 jun 202445,4445,6745,1445,3745,37775.900
17 jun 202445,7045,7145,1245,6645,661.355.400
14 jun 202446,2146,2245,6345,8145,81742.200
13 jun 202446,4946,6446,0246,4846,481.496.200
12 jun 202447,3247,5046,4246,5046,501.113.500
11 jun 202447,2347,3246,8147,1147,11805.100
10 jun 202447,4147,6847,0047,4747,47534.800
07 jun 202447,1747,6346,8047,5847,58860.700
06 jun 202447,3847,8647,3847,5247,52454.600
05 jun 202447,7748,1947,2647,4947,491.091.600
04 jun 202447,7047,9847,3547,6847,681.087.000
03 jun 202447,3647,9347,2947,8147,811.755.000
31 may 202447,0047,5146,9247,4647,461.774.000
30 may 202446,2547,0346,2546,8046,80702.700
29 may 202447,2947,3346,2646,3346,331.451.500
28 may 202448,3148,5047,5547,7047,701.321.500
27 may 202448,8048,8648,5448,5448,54295.700
24 may 202449,0649,0948,6448,8748,87686.900
23 may 202449,5549,7848,7149,0549,051.744.400
22 may 202449,7750,0049,4249,6549,65813.900
21 may 202450,3150,6949,8249,9849,98759.200
17 may 202450,1450,6250,0050,4350,431.885.400
16 may 202449,2150,2849,2150,1750,17916.800
15 may 202449,2649,6349,1649,3449,341.304.400
14 may 202448,1749,1248,1348,9148,911.127.500
13 may 202448,0048,9347,6647,9847,981.289.800
10 may 202448,4348,8148,2048,6048,601.275.400
09 may 202448,3348,5948,1748,2848,28859.800
08 may 202447,6148,4547,6148,2148,211.705.200
07 may 202447,8247,8447,5047,7347,731.122.400
06 may 202447,0947,7447,0247,6647,661.422.200
03 may 202447,1347,4146,8646,9446,941.263.800
02 may 202446,7846,7946,3446,7146,712.209.800
01 may 202446,2646,8646,0746,4846,482.167.400
30 abr 202445,9146,7645,7846,4346,431.264.300
30 abr 20240.718 Dividendo
29 abr 202446,4746,9746,4546,8346,111.723.500
26 abr 202446,1546,6446,1546,4345,721.736.700
25 abr 202446,2446,3745,7246,1745,461.154.700
24 abr 202446,5746,9446,5046,6145,901.862.200
23 abr 202446,7047,0946,4946,7446,022.551.500
22 abr 202446,7046,8846,5846,7045,982.117.500
19 abr 202446,3546,9146,2846,7145,991.379.100
18 abr 202446,3046,5246,0046,4045,691.200.500
17 abr 202446,4246,9045,5646,3645,655.122.000
16 abr 202446,5746,8245,8846,4445,732.802.700
15 abr 202447,2847,2846,4246,7045,981.681.600
12 abr 202447,3247,9446,7947,0746,353.747.500
11 abr 202447,7047,9946,8847,4046,671.703.700
10 abr 202447,3947,5547,0247,5046,771.241.900
09 abr 202447,6047,7547,3847,7246,99615.400
08 abr 202447,2747,6147,0847,5746,84849.200
05 abr 202447,1247,4846,8147,3846,651.191.100
04 abr 202447,4047,5446,8847,1346,41519.400
03 abr 202446,9547,2746,7347,1346,41654.300
02 abr 202447,2347,5146,7046,9446,22946.300
01 abr 202447,6047,6746,9547,3246,591.152.800
28 mar 202447,5847,7347,2747,6746,94779.500
27 mar 202447,2247,7447,2047,5946,86501.300
26 mar 202447,2347,4347,0447,1446,42509.400
25 mar 202447,5947,7347,2147,3346,60717.500
22 mar 202448,0448,0447,6147,6846,95527.300
21 mar 202447,8848,1547,7147,7447,01423.800
20 mar 202447,3747,8347,3447,8247,09763.000
19 mar 202447,6647,9247,2847,3646,63565.800
18 mar 202447,7447,8847,3847,5946,86842.200
15 mar 202447,2947,8547,1447,7046,973.267.600
14 mar 202448,3448,3447,1947,4546,72763.000
13 mar 202448,7648,7848,1048,2047,46701.400
12 mar 202448,9248,9648,4448,8148,06639.700
11 mar 202448,7048,9348,6248,8748,12423.800
08 mar 202448,9049,1448,5448,8048,051.075.900
07 mar 202448,6248,8848,3448,8248,07872.600
06 mar 202448,5248,7848,0348,3247,58623.400
05 mar 202448,1748,7248,0648,2147,47872.000
04 mar 202447,8848,1847,4348,0747,33479.800
01 mar 202447,8048,0647,5247,9047,17874.300
29 feb 202447,0747,7347,0747,6046,872.917.000
28 feb 202446,8647,1846,7546,9946,27666.500
27 feb 202447,0047,3146,7546,9746,25759.100
26 feb 202447,7347,8746,5446,9046,182.118.300
23 feb 202448,1148,8348,1148,5647,82912.000
22 feb 202448,1948,4347,8948,1847,44815.800
21 feb 202448,0648,4848,0148,1947,45928.900
20 feb 202448,0948,7147,9948,0947,351.170.400
16 feb 202448,1748,6847,9248,3847,64980.100
15 feb 202446,9648,4246,9648,4047,661.256.200
14 feb 202446,4847,1246,4846,8246,10937.200
13 feb 202447,0047,3646,2346,3445,631.225.600
12 feb 202446,7547,5346,7547,1446,421.739.500
09 feb 202446,7546,8846,4146,7546,03960.000
08 feb 202447,3147,3346,6046,6745,951.510.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...