Mercados españoles cerrados

Imperial Metals Corporation (III.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
2,5900-0,0100 (-0,38%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,60002,62002,54002,59002,590020.520
02 may 20242,54002,65002,54002,60002,600033.600
01 may 20242,64002,72002,63002,63002,6300149.000
30 abr 20242,65002,66002,55002,65002,650075.600
29 abr 20242,66002,73002,63002,64002,640054.000
26 abr 20242,58002,70002,54002,64002,640058.000
25 abr 20242,42002,69002,42002,69002,6900101.400
24 abr 20242,47002,47002,38002,38002,38002000
23 abr 20242,35002,51002,35002,47002,47008500
22 abr 20242,47002,47002,36002,38002,380013.200
19 abr 20242,52002,55002,43002,48002,480050.700
18 abr 20242,45002,56002,44002,52002,520030.100
17 abr 20242,41002,51002,33002,36002,360042.200
16 abr 20242,45002,45002,35002,44002,440048.100
15 abr 20242,51002,54002,47002,49002,490014.400
12 abr 20242,51002,68002,48002,50002,5000140.700
11 abr 20242,52002,54002,49002,49002,490088.600
10 abr 20242,47002,51002,44002,48002,480038.300
09 abr 20242,51002,54002,46002,46002,460078.300
08 abr 20242,40002,50002,35002,50002,5000204.800
05 abr 20242,38002,38002,27002,30002,3000615.900
04 abr 20242,22002,39002,22002,34002,3400251.100
03 abr 20242,18002,22002,17002,18002,1800397.800
02 abr 20242,17002,20002,17002,17002,170075.900
01 abr 20242,17002,20002,05002,18002,1800662.000
28 mar 20242,15002,17002,13002,15002,1500494.900
27 mar 20242,13002,18002,13002,15002,1500104.300
26 mar 20242,14002,15002,10002,13002,130018.600
25 mar 20242,14002,17002,10002,14002,140020.700
22 mar 20242,11002,18002,11002,16002,160019.200
21 mar 20242,19002,25002,11002,11002,1100193.200
20 mar 20242,20002,20002,16002,20002,200010.500
19 mar 20242,23002,25002,19002,20002,200010.700
18 mar 20242,23002,36002,23002,25002,250030.800
15 mar 20242,25002,25002,17002,22002,2200131.700
14 mar 20242,18002,22002,16002,20002,2000111.800
13 mar 20242,20002,20002,15002,16002,1600369.500
12 mar 20242,20002,20002,17002,17002,1700600
11 mar 20242,18002,20002,18002,19002,190046.800
08 mar 20242,19002,20002,19002,20002,20002600
07 mar 20242,21002,21002,18002,18002,180014.800
06 mar 20242,16002,20002,16002,20002,20004700
05 mar 20242,16002,20002,15002,16002,16003000
04 mar 20242,21002,21002,15002,21002,210077.000
01 mar 20242,20002,25002,20002,21002,210042.900
29 feb 20242,20002,20002,16002,17002,170012.600
28 feb 20242,18002,21002,11002,19002,19002200
27 feb 20242,16002,19002,16002,18002,18003900
26 feb 20242,20002,20002,16002,16002,160034.600
23 feb 20242,22002,22002,20002,21002,21007100
22 feb 20242,25002,25002,24002,24002,240018.500
21 feb 20242,25002,25002,23002,23002,230013.700
20 feb 20242,22002,25002,21002,25002,250027.700
16 feb 20242,29002,29002,23002,23002,230016.200
15 feb 20242,28002,32002,28002,29002,29003500
14 feb 20242,25002,25002,25002,25002,2500100
13 feb 20242,37002,37002,21002,27002,270014.200
12 feb 20242,22002,32002,22002,32002,32001300
09 feb 20242,41002,41002,33002,34002,34008600
08 feb 20242,46002,48002,37002,42002,42004400
07 feb 20242,26002,42002,23002,41002,410019.400
06 feb 20242,38002,46002,36002,36002,36005200
05 feb 20242,26002,34002,25002,34002,34004100
02 feb 20242,25002,25002,25002,25002,2500900
01 feb 20242,31002,32002,27002,32002,32006000
31 ene 20242,31002,34002,28002,34002,34004500
30 ene 20242,40002,40002,40002,40002,40003100
29 ene 20242,42002,44002,40002,44002,44003100
26 ene 20242,42002,42002,42002,42002,42004700
25 ene 20242,45002,45002,41002,42002,420046.400
24 ene 20242,50002,50002,46002,46002,46002600
23 ene 20242,49002,50002,44002,49002,49001300
22 ene 20242,51002,52002,40002,44002,44005200
19 ene 20242,31002,50002,30002,50002,50006100
18 ene 20242,25002,47002,24002,47002,47007500
17 ene 20242,32002,32002,19002,25002,25004200
16 ene 20242,43002,43002,35002,36002,36007600
15 ene 20242,45002,45002,45002,45002,4500100
12 ene 20242,49002,49002,45002,45002,45005000
11 ene 20242,43002,51002,40002,50002,500035.000
10 ene 20242,41002,42002,27002,40002,400027.000
09 ene 20242,39002,43002,35002,43002,43009900
08 ene 20242,40002,53002,37002,42002,420025.900
05 ene 20242,46002,48002,38002,42002,420011.100
04 ene 20242,27002,58002,27002,47002,470034.000
03 ene 20242,15002,27002,15002,27002,27001900
02 ene 20242,04002,14002,04002,14002,14002000
29 dic 20232,06002,19002,06002,18002,18007000
28 dic 20232,20002,21002,18002,18002,18003600
27 dic 20232,17002,21002,17002,19002,190013.000
22 dic 20232,06002,21002,06002,17002,17007600
21 dic 20232,11002,13002,03002,10002,100014.800
20 dic 20232,15002,23002,03002,08002,08005500
19 dic 20232,20002,22002,17002,22002,22009100
18 dic 20232,01002,23002,01002,22002,220031.200
15 dic 20232,03002,10002,03002,08002,08005700
14 dic 20232,03002,11002,02002,06002,060015.500
13 dic 20232,00002,10001,99002,06002,060010.100
12 dic 20231,92002,21001,90002,08002,080026.500
11 dic 20232,01002,01001,91001,94001,940028.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...