Mercados españoles cerrados en 3 hrs 49 min

IMAX Corporation (IMAX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,44+0,29 (+1,69%)
Al cierre: 04:00PM EDT
17,44 0,00 (0,00%)
Después del cierre: 06:06PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202417,1217,4617,0417,4417,44915.300
22 abr 202417,1717,2116,9117,1517,15663.800
19 abr 202417,0117,2316,9017,1317,13794.500
18 abr 202417,1917,4316,9717,1117,11732.500
17 abr 202417,0017,2416,9017,0717,07865.800
16 abr 202416,3217,0016,1616,8716,87998.900
15 abr 202416,4816,7016,0416,3316,331.043.300
12 abr 202416,5716,6316,0416,4316,431.675.600
11 abr 202416,7516,8716,5716,7216,72601.200
10 abr 202416,4116,8316,3416,7416,74678.700
09 abr 202416,2516,8516,2016,6116,61783.300
08 abr 202416,2016,3016,0216,2116,21553.400
05 abr 202416,1016,2315,9016,1516,151.003.200
04 abr 202416,0316,2915,9816,0616,06719.500
03 abr 202415,8815,9415,7615,9415,94535.500
02 abr 202415,7516,1715,6615,9915,99478.800
01 abr 202416,2816,4715,7715,8415,84752.700
28 mar 202416,1016,2815,9916,1716,17605.700
27 mar 202415,8016,1615,7716,1616,16452.400
26 mar 202416,0016,0415,7115,7115,71534.400
25 mar 202416,1216,2115,8015,8715,87546.800
22 mar 202416,0416,0815,7616,0116,01609.400
21 mar 202415,8516,1315,7116,0516,05514.400
20 mar 202415,9715,9715,5515,8015,80608.000
19 mar 202415,6616,1015,5716,0016,00679.600
18 mar 202416,3516,3915,5715,7115,711.135.800
15 mar 202416,7516,8816,3816,5016,50683.400
14 mar 202416,8917,0016,7416,8316,83489.200
13 mar 202416,8217,0116,7816,9416,94558.500
12 mar 202416,9217,0716,7016,8116,81543.700
11 mar 202416,2716,9016,2716,8816,88836.700
08 mar 202416,8416,8916,1116,2416,24815.900
07 mar 202416,6916,9616,6816,8016,80383.000
06 mar 202416,9617,0116,6416,6816,68473.900
05 mar 202416,6416,9916,5416,9616,961.109.400
04 mar 202417,0017,1016,5616,6716,67887.100
01 mar 202417,1017,1016,6016,8716,87990.000
29 feb 202417,5917,6017,0017,1317,131.460.400
28 feb 202416,9517,6416,8217,5417,542.945.200
27 feb 202415,7415,9615,4815,7915,791.388.500
26 feb 202415,4915,8615,4415,6615,66858.900
23 feb 202415,1615,5015,0415,4915,49608.700
22 feb 202415,1715,5415,0415,1715,17809.800
21 feb 202415,3715,4715,0415,2815,281.179.000
20 feb 202414,9515,4814,9115,4415,441.231.400
16 feb 202414,6315,2314,5615,0615,061.515.900
15 feb 202414,5814,8314,4914,7414,74871.000
14 feb 202414,1814,6814,0714,6014,60936.400
13 feb 202413,9514,1413,9014,0314,03839.400
12 feb 202413,9414,3213,9414,2214,22571.900
09 feb 202413,9814,1913,9114,0614,06607.000
08 feb 202413,5714,0613,5614,0114,01919.700
07 feb 202413,5413,6613,3113,5313,53761.900
06 feb 202413,4013,6813,2013,5413,541.137.100
05 feb 202413,7313,7913,3613,4813,48870.100
02 feb 202413,6313,8213,4713,8013,80873.600
01 feb 202413,9914,0613,7413,7513,75846.100
31 ene 202413,8914,3613,8413,9713,97888.000
30 ene 202414,0314,2513,9413,9513,95709.000
29 ene 202414,1014,2414,0614,1514,15527.900
26 ene 202414,1714,3814,1114,1414,14425.000
25 ene 202414,1814,3714,0314,1414,14424.200
24 ene 202414,4014,4514,0814,0914,09634.700
23 ene 202414,5114,7014,1814,2314,23569.600
22 ene 202414,1714,4914,1714,3514,35686.600
19 ene 202414,2514,2714,0414,1314,13695.800
18 ene 202414,1314,3214,1114,1714,17733.400
17 ene 202414,0014,1913,9714,1614,16634.200
16 ene 202414,4014,4014,1314,1414,14793.900
12 ene 202414,5014,6314,4114,5314,53544.200
11 ene 202414,3314,5114,1314,3814,381.308.300
10 ene 202414,5014,7414,4314,6814,68656.500
09 ene 202415,0015,1514,4914,5614,561.190.800
08 ene 202415,1615,2914,7115,0115,011.258.800
05 ene 202415,0015,2714,9115,1915,19909.300
04 ene 202415,1415,1614,9014,9914,99903.200
03 ene 202414,9115,1714,8615,0415,04718.600
02 ene 202414,8715,1214,7714,9814,98673.500
29 dic 202314,9715,0714,8715,0215,02512.200
28 dic 202314,8515,1114,8514,9714,97717.800
27 dic 202315,0015,0414,8114,8614,86681.700
26 dic 202314,9815,0714,8415,0215,02530.700
22 dic 202315,1715,3414,8714,9514,951.469.500
21 dic 202314,9315,1814,7715,1015,101.617.800
20 dic 202315,5415,5714,8614,9014,901.324.900
19 dic 202315,6315,8415,4015,5615,56660.700
18 dic 202315,9516,1015,6615,6615,66578.700
15 dic 202316,1916,1915,6415,9615,961.121.500
14 dic 202316,3716,5116,0016,0916,09748.600
13 dic 202315,8916,1715,6816,1416,14670.500
12 dic 202316,4516,4515,8315,9515,95784.700
11 dic 202316,2216,4916,1716,3916,39556.200
08 dic 202315,7316,4315,7316,3116,31968.800
07 dic 202315,6815,9315,6415,7015,70662.100
06 dic 202315,7516,2315,6815,7115,71632.500
05 dic 202316,1416,1815,6615,6715,67798.400
04 dic 202316,2516,5016,1616,3716,37563.100
01 dic 202315,9116,2915,7716,2916,29582.800
30 nov 202316,1716,2715,8115,9515,95642.500
29 nov 202316,1316,3615,9516,1816,18488.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...