Mercados españoles cerrados

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,53-0,16 (-0,23%)
A partir del 11:52AM EDT. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202471,1671,0870,3370,5370,5387.564
17 jul 202470,7771,6870,1870,6970,69288.200
16 jul 202470,8070,8569,8470,5870,58383.300
15 jul 202471,0372,3070,0171,4171,41450.000
12 jul 202470,2170,9270,1470,4470,44327.400
11 jul 202468,8070,1568,4070,1570,15337.500
10 jul 202467,9569,2367,6869,0269,02296.400
09 jul 202467,5868,3167,1867,6867,68259.400
08 jul 202468,1168,6067,8268,2268,22479.800
05 jul 202470,0470,6568,6068,7768,77350.800
03 jul 202468,6070,3168,6069,6369,63192.700
02 jul 202467,9469,1367,8568,7168,71540.500
01 jul 202468,4969,0967,3167,3367,33310.000
28 jun 202469,7869,8168,0168,2568,25574.400
27 jun 202468,2969,0968,1869,0969,09369.200
26 jun 202468,4768,7067,5067,7367,73245.600
25 jun 202468,6768,9968,1668,4768,47373.800
24 jun 202466,5069,0066,2568,7568,75745.600
21 jun 202466,3966,3965,4765,8965,89512.400
20 jun 202466,0767,5365,9066,7266,72310.800
18 jun 202464,6366,0364,5765,4765,47335.900
17 jun 202464,3164,6163,3164,5564,55454.600
14 jun 202464,3764,3763,2964,2664,26361.800
13 jun 202465,5265,7563,6164,4664,46323.300
12 jun 202466,3566,8665,4565,7265,72329.500
11 jun 202465,3066,0564,5265,6465,64244.500
10 jun 202464,6265,9464,6265,8265,82299.100
07 jun 202465,5065,8664,5564,6964,69214.400
06 jun 202465,1165,8264,8665,7865,78414.100
05 jun 202465,2665,8364,8965,0765,07281.800
04 jun 202466,2266,2263,8865,1365,13583.900
03 jun 202470,4070,5866,1066,5466,54504.100
03 jun 20240.44 Dividendo
31 may 202469,8070,6568,9670,5070,06715.600
30 may 202469,0570,0768,9669,2568,82298.700
29 may 202470,7971,0668,6269,1368,70318.800
28 may 202469,0470,8969,0470,7470,30266.700
24 may 202468,7569,6468,5269,0468,61234.300
23 may 202468,2569,1567,6367,9767,55285.500
22 may 202469,3969,5967,6368,0467,62285.600
21 may 202469,4869,9568,8969,5869,15462.200
20 may 202469,7570,3769,5269,7169,27133.200
17 may 202469,7570,0468,8170,0369,59249.800
16 may 202469,0069,7868,9469,2568,82147.800
15 may 202469,6169,6167,5069,2168,78456.900
14 may 202469,0469,7068,8969,0568,62499.600
13 may 202470,4870,4869,2369,6269,19284.100
10 may 202470,7370,7869,4769,8569,41340.600
09 may 202469,6270,7369,6270,0369,59296.300
08 may 202468,9369,8568,5769,5069,07325.500
07 may 202469,0369,4768,7769,0768,64237.100
06 may 202468,8969,9968,7869,1668,73203.100
03 may 202468,5668,5667,2368,0567,63272.300
02 may 202467,9068,5167,5768,0767,65357.700
01 may 202468,8069,1466,8067,3966,97422.200
30 abr 202470,7870,8468,6968,9568,52342.200
29 abr 202470,1771,3570,0471,1670,72324.600
26 abr 202471,0071,3769,2770,7070,26710.300
25 abr 202470,6871,4769,6171,2770,83382.300
24 abr 202470,3171,2169,9970,6370,19208.600
23 abr 202470,1270,7470,0470,5170,07280.300
22 abr 202469,2770,8668,8770,4470,00242.100
19 abr 202468,7370,1868,0469,4469,01328.000
18 abr 202469,5869,8468,0568,5068,07346.500
17 abr 202469,5870,5268,8369,2568,82182.500
16 abr 202468,3069,6467,6469,6169,18377.400
15 abr 202470,2470,2468,3468,5868,15377.300
12 abr 202471,8872,2469,8169,9369,49512.200
11 abr 202473,9474,5870,9071,2170,77534.200
10 abr 202472,4974,2872,0973,8873,42477.800
09 abr 202473,3873,3872,1072,5772,12430.700
08 abr 202473,0073,4972,2173,2172,75276.300
05 abr 202472,4173,2471,8672,9272,46492.400
04 abr 202472,6172,7271,8471,9871,53350.100
03 abr 202471,2672,4670,8072,4071,95516.900
02 abr 202470,7071,1569,3670,9770,53419.600
01 abr 202469,2170,0268,3769,8469,40469.200
28 mar 202469,5069,5068,7969,1368,70451.100
27 mar 202468,2568,8567,9268,6568,22324.800
26 mar 202469,4669,4668,2368,6068,17228.600
25 mar 202467,9569,4167,6069,0168,58367.000
22 mar 202467,5667,8567,1967,6767,25171.000
21 mar 202467,4067,7866,9367,5667,14190.900
20 mar 202467,2467,4866,6767,2266,80318.900
19 mar 202467,4967,9767,1067,3066,88242.800
18 mar 202467,7567,9167,1067,6467,22343.800
15 mar 202468,0668,5167,2367,3866,96383.500
14 mar 202468,0268,0267,0867,7467,32188.400
13 mar 202466,7467,4466,1767,1466,72359.400
12 mar 202465,7266,6665,4766,0965,68464.300
11 mar 202463,9165,6563,5865,5665,15436.700
08 mar 202464,7764,7763,9864,3463,94433.500
07 mar 202463,6964,8563,6064,4964,09381.300
06 mar 202464,1964,6963,5063,8663,46422.100
05 mar 202462,3363,6062,2663,2562,86338.400
04 mar 202464,1764,1762,3562,3761,98318.900
01 mar 202462,7063,9862,6263,6063,20371.500
01 mar 20240.442 Dividendo
29 feb 202462,3863,0961,4562,5061,67493.800
28 feb 202463,1663,1661,9962,0761,25250.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...