Mercados españoles cerrados

First Quantum Minerals Ltd. (FM.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
17,97-1,40 (-7,23%)
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 202419,6019,7017,3117,9717,974.193.200
27 jun 202419,6019,6918,6419,3719,372.032.800
26 jun 202418,6419,6718,6219,6419,642.535.400
25 jun 202417,8218,3817,7018,2918,291.832.700
24 jun 202417,0018,6016,7818,1818,183.577.300
21 jun 202416,9717,3416,7317,1317,1314.516.100
20 jun 202417,2417,5216,9917,0817,082.890.400
19 jun 202416,6316,8616,5216,8516,851.335.600
18 jun 202416,1916,8216,1816,6916,691.924.600
17 jun 202416,1316,3915,8216,1916,192.154.100
14 jun 202416,1516,5516,0416,4916,491.958.400
13 jun 202416,6816,6816,1216,2116,211.448.900
12 jun 202417,5417,6916,7216,8016,802.520.300
11 jun 202416,8717,0616,4617,0017,002.690.900
10 jun 202416,9917,2116,8017,0717,071.946.000
07 jun 202416,6617,1116,4816,9216,922.055.700
06 jun 202417,3117,3817,0717,2717,271.807.800
05 jun 202416,3517,4716,3517,1417,142.876.200
04 jun 202416,6216,7415,9416,2116,213.179.800
03 jun 202417,7117,7717,0917,3217,322.141.200
31 may 202417,9318,1816,9917,5117,515.663.200
30 may 202417,4418,0417,2517,8217,821.588.300
29 may 202418,0518,2117,5117,6917,692.223.200
28 may 202418,3018,8318,1618,5018,501.724.900
27 may 202417,9218,4017,9218,2618,261.402.700
24 may 202417,9118,3117,6318,1018,102.603.900
23 may 202418,7018,8517,6917,7517,752.693.300
22 may 202419,5019,8018,5718,6618,662.695.200
21 may 202419,5020,7619,4920,0020,004.285.600
17 may 202418,6019,4618,2719,4319,432.959.200
16 may 202418,5818,7618,0318,0718,072.353.300
15 may 202419,6519,7518,4818,6018,603.322.400
14 may 202418,1619,6418,0419,5319,533.460.600
13 may 202418,4018,4717,7817,9717,973.563.800
10 may 202418,2718,9918,1618,2418,243.655.500
09 may 202418,5018,8917,9918,0418,042.590.700
08 may 202418,2318,4917,8418,3618,362.417.100
07 may 202418,3718,5417,7318,4918,492.246.800
06 may 202418,6019,0918,0918,3718,373.221.900
03 may 202417,1018,6417,0818,5818,584.696.300
02 may 202417,3917,4016,3916,7816,783.460.400
01 may 202417,3017,6416,6117,2917,292.630.100
30 abr 202417,1818,0917,0117,4817,489.343.500
29 abr 202418,0318,4017,1417,5717,573.964.500
26 abr 202416,3418,3216,1318,2718,274.285.900
25 abr 202416,0016,5015,8316,2416,244.332.100
24 abr 202415,6315,9815,5215,9415,942.260.500
23 abr 202415,8316,1815,4715,5215,522.222.400
22 abr 202415,7016,0115,2615,9315,932.344.600
19 abr 202416,0616,1815,8415,9615,962.675.900
18 abr 202415,1716,2715,0516,0916,095.588.700
17 abr 202415,5715,6914,7014,7814,783.043.500
16 abr 202414,6315,6114,3515,4715,472.775.800
15 abr 202415,3815,8614,5914,8614,863.011.700
12 abr 202416,2716,3015,0615,2715,272.620.600
11 abr 202416,2016,2415,4115,9415,943.329.500
10 abr 202415,9016,2915,5416,0616,062.057.900
09 abr 202415,4216,4515,4016,1516,152.364.600
08 abr 202415,3415,4415,1515,3815,382.269.300
05 abr 202415,3015,4714,7615,2615,262.590.300
04 abr 202415,3315,6515,0415,1515,152.518.000
03 abr 202414,9115,1714,6115,1715,171.906.500
02 abr 202414,6314,9814,5914,7514,752.246.000
01 abr 202414,9414,9414,3314,5514,551.185.500
28 mar 202414,4314,8914,3514,5614,562.720.200
27 mar 202413,3014,3013,3014,2314,232.540.500
26 mar 202413,6513,9013,3213,3213,322.216.300
25 mar 202413,8214,4113,6013,6113,612.173.600
22 mar 202413,8713,9513,5113,6213,621.489.600
21 mar 202415,0315,2213,7513,8513,853.375.400
20 mar 202414,3714,7114,0714,7014,702.741.200
19 mar 202414,4514,7914,3814,5814,581.359.300
18 mar 202415,0915,1914,6614,6914,693.168.000
15 mar 202414,1715,2914,1715,0115,018.663.700
14 mar 202415,1515,1613,9614,0614,064.056.700
13 mar 202413,5014,8913,5014,8614,864.113.500
12 mar 202413,0713,3412,7713,2113,211.443.500
11 mar 202413,1313,2712,9913,0713,071.584.500
08 mar 202413,3913,6713,2213,3013,302.272.400
07 mar 202413,4713,6612,8812,9512,953.141.700
06 mar 202414,1314,3613,3613,4613,463.445.900
05 mar 202413,6714,2313,5913,9113,917.439.900
04 mar 202413,2513,9012,9713,6613,663.414.400
01 mar 202412,7513,0112,4512,9012,902.713.000
29 feb 202412,4312,9712,3412,8512,8512.024.100
28 feb 202412,1512,6012,1312,4712,473.016.700
27 feb 202412,4612,7312,2612,4112,413.386.900
26 feb 202412,2012,3711,9612,2712,275.054.000
23 feb 202412,5412,8512,1012,4212,425.129.900
22 feb 202412,7513,2712,2312,5112,5114.306.800
21 feb 202410,9212,0910,9111,9111,911.805.300
20 feb 202412,0012,0611,6111,6111,611.582.800
16 feb 202412,0012,2811,9612,1212,121.238.500
15 feb 202411,9212,1311,8411,9211,921.545.000
14 feb 202411,7511,7811,3711,7111,711.642.100
13 feb 202411,9111,9311,3111,6311,633.102.700
12 feb 202412,0212,3512,0212,1012,104.325.800
09 feb 202412,2212,2211,9912,0612,06885.300
08 feb 202412,2212,4211,9912,2212,221.879.200
07 feb 202412,4712,5712,0012,1012,101.216.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...