Mercados españoles cerrados

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,66+0,22 (+0,31%)
A partir del 12:58PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202470,1270,7070,0470,6670,6691.410
22 abr 202469,2770,8668,8770,4470,44242.100
19 abr 202468,7370,1868,0469,4469,44328.000
18 abr 202469,5869,8468,0568,5068,50346.500
17 abr 202469,5870,5268,8369,2569,25182.500
16 abr 202468,3069,6467,6469,6169,61377.400
15 abr 202470,2470,2468,3468,5868,58377.300
12 abr 202471,8872,2469,8169,9369,93512.200
11 abr 202473,9474,5870,9071,2171,21534.200
10 abr 202472,4974,2872,0973,8873,88477.800
09 abr 202473,3873,3872,1072,5772,57430.700
08 abr 202473,0073,4972,2173,2173,21276.300
05 abr 202472,4173,2471,8672,9272,92492.400
04 abr 202472,6172,7271,8471,9871,98350.100
03 abr 202471,2672,4670,8072,4072,40516.900
02 abr 202470,7071,1569,3670,9770,97419.600
01 abr 202469,2170,0268,3769,8469,84469.200
28 mar 202469,5069,5068,7969,1369,13451.100
27 mar 202468,2568,8567,9268,6568,65324.800
26 mar 202469,4669,4668,2368,6068,60228.600
25 mar 202467,9569,4167,6069,0169,01367.000
22 mar 202467,5667,8567,1967,6767,67171.000
21 mar 202467,4067,7866,9367,5667,56190.900
20 mar 202467,2467,4866,6767,2267,22318.900
19 mar 202467,4967,9767,1067,3067,30242.800
18 mar 202467,7567,9167,1067,6467,64343.800
15 mar 202468,0668,5167,2367,3867,38383.500
14 mar 202468,0268,0267,0867,7467,74188.400
13 mar 202466,7467,4466,1767,1467,14359.400
12 mar 202465,7266,6665,4766,0966,09464.300
11 mar 202463,9165,6563,5865,5665,56436.700
08 mar 202464,7764,7763,9864,3464,34433.500
07 mar 202463,6964,8563,6064,4964,49381.300
06 mar 202464,1964,6963,5063,8663,86422.100
05 mar 202462,3363,6062,2663,2563,25338.400
04 mar 202464,1764,1762,3562,3762,37318.900
01 mar 202462,7063,9862,6263,6063,60371.500
29 feb 202462,3863,0961,4562,5062,50493.800
28 feb 202463,1663,1661,9962,0762,07250.300
27 feb 202462,6563,3362,5363,0063,00380.100
26 feb 202461,5062,7661,2962,5662,56476.900
23 feb 202461,1561,9460,8961,6161,61341.000
22 feb 202460,4561,7260,3861,5761,57372.200
21 feb 202459,2361,0358,7060,9460,94576.500
20 feb 202460,0060,0858,6059,0659,06549.900
16 feb 202460,2260,7159,7659,9059,90313.600
15 feb 202458,8860,8658,8860,4160,41406.000
14 feb 202458,8559,5858,5558,9058,90485.700
13 feb 202459,6459,6458,0258,5958,59349.800
12 feb 202458,3960,0758,3959,7659,76473.000
09 feb 202459,1359,3657,9058,2858,28289.600
08 feb 202456,9258,9956,9258,8358,83509.500
07 feb 202457,5057,9856,5257,1757,17325.000
06 feb 202456,5657,9656,3557,5457,54570.900
05 feb 202456,1557,2055,8256,3956,39489.300
02 feb 202457,4959,3256,1556,4556,45658.000
01 feb 202458,5558,9756,9657,1857,18303.900
31 ene 202458,8458,8457,5357,6957,69223.200
30 ene 202456,8859,0756,8858,8958,89305.000
29 ene 202457,1157,4756,2457,1657,16323.500
26 ene 202456,7457,4056,0957,2657,26400.300
25 ene 202455,8756,9755,7456,7956,79438.700
24 ene 202455,3755,8254,7455,5155,51848.700
23 ene 202455,0355,9554,9655,0655,06374.600
22 ene 202455,9655,9654,8655,1455,14841.800
19 ene 202455,6455,9155,1655,8755,87530.600
18 ene 202455,3655,9155,0155,5755,57611.800
17 ene 202457,0057,0054,5855,3055,30673.700
16 ene 202458,2058,3857,2857,6157,61617.900
12 ene 202459,2959,6458,0358,1258,12271.100
11 ene 202458,2758,4857,4958,2958,29495.300
10 ene 202458,6258,6257,7857,8857,881.120.400
09 ene 202457,4558,2156,5858,1758,17522.700
08 ene 202458,0858,0856,8957,4557,45362.100
05 ene 202459,3559,5258,6558,7958,79340.400
04 ene 202461,4461,4458,9158,9758,97409.500
03 ene 202457,8159,8457,8159,7859,78435.600
02 ene 202457,4158,2757,2257,9357,93485.100
29 dic 202356,2957,2256,2257,1957,19262.700
28 dic 202357,1857,5456,4956,5556,55234.700
27 dic 202358,2158,2157,3057,4457,44287.000
26 dic 202357,0158,3057,0157,7757,77191.500
22 dic 202356,8157,2156,2056,5656,56402.000
21 dic 202356,0256,5355,7656,2656,26794.100
20 dic 202357,3857,6255,9755,9855,98420.200
19 dic 202356,5057,3356,5057,2057,20499.400
18 dic 202356,0656,9756,0656,5956,59495.600
15 dic 202356,2456,5455,0855,2355,23675.500
14 dic 202355,3456,5655,3456,4756,47315.700
13 dic 202353,6454,7753,3954,6754,67488.700
12 dic 202353,6153,8652,9853,4153,41652.200
11 dic 202354,4954,6253,4454,3754,371.154.600
08 dic 202354,4855,9553,8055,3755,37407.800
07 dic 202355,7755,7752,9953,7453,74623.500
06 dic 202356,4256,8554,9354,9854,981.822.600
05 dic 202356,7357,5756,5156,5456,541.022.100
04 dic 202356,6457,2856,4757,0557,05388.700
01 dic 202356,2657,9656,2657,0557,05384.300
30 nov 202357,4358,0256,2956,3456,34564.600
30 nov 20230.368 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...