Mercados españoles cerrados

Gibson Energy Inc. (GEI.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
22,88-0,25 (-1,08%)
A partir del 11:52AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202423,0823,1022,7822,8822,8893.513
04 jul 202423,0623,2022,9923,1323,13622.700
03 jul 202423,3723,5022,9222,9922,99352.700
02 jul 202423,2523,3322,9823,3123,31743.800
28 jun 202423,3023,4923,0723,2523,25329.900
28 jun 20240.41 Dividendo
27 jun 202423,4723,6423,4123,6423,23491.800
26 jun 202423,3223,5123,2223,4323,02494.200
25 jun 202423,3523,4023,1723,3322,93494.600
24 jun 202422,8323,4522,8323,4423,03649.900
21 jun 202422,6623,1022,5822,7322,341.971.700
20 jun 202422,6522,8822,5122,6422,251.032.700
19 jun 202422,6422,7422,4322,6822,29313.100
18 jun 202422,6022,7922,5122,6722,28571.000
17 jun 202423,1023,1022,3022,5922,201.283.900
14 jun 202423,1323,1622,9223,0922,69295.300
13 jun 202423,2823,3023,0323,1622,76307.300
12 jun 202423,3323,4123,2423,3022,90383.500
11 jun 202423,0823,3922,9923,1522,75397.600
10 jun 202422,9923,3022,9723,2022,80688.300
07 jun 202423,2523,2522,9722,9922,59967.300
06 jun 202422,8223,2722,8223,2722,87649.900
05 jun 202422,7422,9822,7422,8122,41502.400
04 jun 202422,7022,7622,4722,7422,35593.500
03 jun 202422,8623,0022,7022,8122,41561.900
31 may 202422,5422,8222,5022,7822,38722.600
30 may 202422,5222,6222,4622,5422,15321.400
29 may 202422,4822,6022,4622,5522,16242.700
28 may 202422,5322,6222,4722,5422,15247.900
27 may 202422,4722,6422,4722,5422,1584.100
24 may 202422,4022,5022,3322,4922,10233.200
23 may 202422,5222,5822,2622,3421,95286.300
22 may 202422,8122,9322,4822,4922,10242.800
21 may 202422,9422,9422,7922,9222,52422.600
17 may 202422,8222,8622,6722,8022,40377.700
16 may 202422,7622,9222,7322,8022,40337.200
15 may 202422,7623,0522,7422,7722,38561.300
14 may 202422,5522,8022,5322,7922,39646.100
13 may 202422,7722,7822,4122,5822,19399.400
10 may 202422,6422,7922,6222,7322,34510.100
09 may 202422,4822,6422,3022,5122,12299.600
08 may 202422,3422,4922,2822,4922,10556.500
07 may 202422,3422,4022,1922,3421,95286.300
06 may 202422,2322,4622,2122,3021,91624.300
03 may 202422,3222,4322,1122,1521,77230.100
02 may 202422,2022,4421,9422,1621,78506.500
01 may 202422,2422,3321,9522,1121,73692.600
30 abr 202423,0523,1921,8522,5822,19806.300
29 abr 202422,6922,8122,5022,8122,41283.600
26 abr 202422,7022,7922,5522,6522,26361.100
25 abr 202422,6622,7222,5222,7222,33226.300
24 abr 202422,7822,8322,6922,7522,36291.000
23 abr 202422,7022,8422,5622,7722,38708.300
22 abr 202422,7122,7822,5422,7122,32775.700
19 abr 202422,4622,8022,4422,7122,32304.400
18 abr 202422,4422,6022,3122,4322,04698.400
17 abr 202422,5522,6022,1122,3321,94726.100
16 abr 202422,8722,8822,5022,6122,22426.500
15 abr 202422,9923,0622,7522,8322,43518.800
12 abr 202422,9123,1222,8722,9322,53589.400
11 abr 202422,7823,0422,7422,9122,51578.700
10 abr 202422,9423,0422,7122,8522,45618.400
09 abr 202423,3123,3122,9323,0022,60441.500
08 abr 202422,9623,3722,8723,2922,89726.800
05 abr 202422,9922,9922,7522,9022,50551.000
04 abr 202422,9723,0022,7422,9422,54386.300
03 abr 202423,0223,1422,9423,0022,60624.900
02 abr 202422,9522,9922,7022,9722,57436.700
01 abr 202423,0523,0722,8322,9922,59423.700
28 mar 202423,0823,1623,0023,0622,66308.100
27 mar 202422,8623,0022,7322,9822,58659.800
27 mar 20240.41 Dividendo
26 mar 202423,4023,4023,2223,2722,46547.400
25 mar 202423,1823,4023,1823,3122,50860.500
22 mar 202423,1923,3023,1423,2422,43611.500
21 mar 202423,1223,2423,0623,1422,34527.600
20 mar 202423,1923,3223,0223,1822,38521.200
19 mar 202422,9723,2722,9723,2022,401.644.200
18 mar 202422,7522,9922,6222,9222,13796.700
15 mar 202422,8622,9022,6122,8122,022.466.700
14 mar 202422,8622,8622,6122,8022,01529.000
13 mar 202422,9623,0022,7922,8222,03401.700
12 mar 202422,8522,9422,7522,8822,09262.300
11 mar 202422,3822,7922,3822,7521,96485.200
08 mar 202422,5322,5422,2822,3821,60755.300
07 mar 202422,6522,7222,5322,6521,87436.500
06 mar 202422,7322,7522,5022,6121,83437.200
05 mar 202422,4722,7022,3722,6321,85548.000
04 mar 202422,5622,5822,3622,4021,62520.300
01 mar 202422,5022,7122,3822,5421,76400.200
29 feb 202422,3922,4922,2022,4521,671.463.600
28 feb 202422,1322,2622,0522,2421,47464.100
27 feb 202421,8722,1821,6522,1721,40589.500
26 feb 202422,0022,0221,6721,7821,03320.800
23 feb 202421,8422,1721,4322,0921,32714.000
22 feb 202421,7721,9421,5921,9021,14897.200
21 feb 202421,1621,8520,6421,8321,071.324.300
20 feb 202420,8621,0120,7420,8820,16378.800
16 feb 202420,8120,9520,6820,8320,11425.900
15 feb 202420,4220,8320,4220,8220,10295.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...