Mercados españoles cerrados

Imperial Oil Limited (IMO)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,60+1,54 (+2,49%)
Al cierre: 04:00PM EST
64,36 +0,76 (+1,19%)
Después del cierre: 07:30PM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
29 nov 202357,9658,2157,2557,4357,06330.200
28 nov 202357,5458,6057,3957,6757,30500.100
27 nov 202357,1557,8157,0657,3256,95358.100
24 nov 202357,1258,2357,1257,6057,23149.300
22 nov 202356,5357,0555,6856,9156,551.037.200
21 nov 202357,4457,9456,5957,5657,19641.500
20 nov 202357,9458,1857,4157,7557,38432.200
17 nov 202356,0958,0056,0957,6557,28477.300
16 nov 202356,0656,1054,6255,5155,15564.100
15 nov 202356,5757,2356,3256,5056,14427.000
14 nov 202357,0857,3456,6256,9556,59563.100
13 nov 202356,0257,0555,9156,7056,34336.700
10 nov 202355,4556,0554,6956,0255,66328.400
09 nov 202355,1755,7254,6854,7654,41337.100
08 nov 202355,2755,6853,5254,7754,421.274.600
07 nov 202357,0757,0855,8755,9855,62822.500
06 nov 202357,6858,1357,1957,2356,86567.300
03 nov 202358,5058,9357,3657,4857,11572.300
02 nov 202358,2959,0957,6258,5658,18827.300
01 nov 202357,4158,9957,2758,0157,64607.900
31 oct 202358,1658,2156,2356,9956,62761.100
30 oct 202358,2258,8357,0457,7857,41627.900
27 oct 202362,1762,1756,1957,6557,28975.100
26 oct 202358,1258,8257,1858,8058,42818.300
25 oct 202357,6358,8857,4458,6958,31714.500
24 oct 202358,8058,8057,8457,9057,53411.500
23 oct 202359,1859,6258,5258,6858,30499.900
20 oct 202361,2061,2059,6259,8159,43458.500
19 oct 202360,5561,4860,2060,9860,59431.800
18 oct 202361,2361,5860,7861,0060,61368.600
17 oct 202360,6162,0460,5061,0560,66524.100
16 oct 202361,1361,4560,2861,0360,64544.500
13 oct 202361,7061,8060,5160,7060,31528.400
12 oct 202361,0261,3060,1660,5860,19773.500
11 oct 202359,7260,5459,1960,2859,89475.500
10 oct 202359,9560,4459,0460,3759,98455.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...