Mercados españoles cerrados en 29 mins

International Petroleum Corporation (IPCO.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
18,08+0,22 (+1,23%)
A partir del 11:00AM EDT. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202418,1818,2518,0818,0818,0828.357
27 jun 202418,2918,3317,6917,8617,8641.100
26 jun 202418,5718,6718,4718,4918,4919.200
25 jun 202418,5418,8318,4518,6618,6646.800
24 jun 202418,2218,9518,1718,8918,8949.600
21 jun 202418,5918,5918,1018,1618,16131.900
20 jun 202418,1518,5418,1018,5018,50124.100
19 jun 202417,8618,0217,7817,8817,8834.900
18 jun 202417,8718,1517,8717,9717,9759.000
17 jun 202417,4217,5917,1217,5217,52110.100
14 jun 202417,2317,2917,0717,2617,2656.100
13 jun 202417,7717,7717,3017,3717,3746.200
12 jun 202418,2618,2717,8017,9317,9375.300
11 jun 202418,1518,1517,8517,9217,9267.200
10 jun 202417,9818,0917,9118,0918,09130.100
07 jun 202418,1118,1517,6817,6817,68110.400
06 jun 202417,2018,1117,2017,9117,9184.200
05 jun 202418,1918,1917,9518,0118,0130.000
04 jun 202417,9717,9717,7017,9017,90103.100
03 jun 202419,0719,1318,2918,4118,4193.800
31 may 202418,9519,1218,2018,2118,21489.300
30 may 202418,6218,7318,4518,6118,6159.300
29 may 202418,6518,6818,2718,4418,4468.100
28 may 202419,1919,1918,4818,6018,60161.600
27 may 202418,8318,9518,2818,4918,4965.000
24 may 202418,5718,7118,4618,4918,4957.300
23 may 202418,8519,0118,4718,6018,6044.100
22 may 202418,7018,7118,1518,2018,2029.200
21 may 202418,6318,9118,6318,8718,8737.900
17 may 202417,9118,1917,8918,1218,1235.700
16 may 202417,9317,9817,6317,6317,6361.400
15 may 202418,7518,9318,5418,9018,9031.900
14 may 202418,7619,1318,7518,9418,9465.400
13 may 202418,5118,9218,4718,9018,9051.200
10 may 202418,4118,6018,1318,3618,36101.900
09 may 202418,1418,3118,0218,1918,1961.100
08 may 202417,5918,1917,5918,1518,15110.400
07 may 202417,1617,5417,1617,2817,2842.800
06 may 202417,3017,5317,2817,3617,3627.500
03 may 202417,0617,1516,9517,1417,1424.400
02 may 202416,9217,2316,9217,0117,0136.400
01 may 202416,8617,2216,8516,9816,98173.000
30 abr 202417,4617,6517,0117,0217,0251.300
29 abr 202417,8017,9717,6417,9717,97111.100
26 abr 202417,6717,8817,6017,8817,8831.200
25 abr 202417,3017,7917,3017,6717,6741.300
24 abr 202417,4017,5617,4017,4917,4926.800
23 abr 202417,0617,4517,0617,3917,3947.100
22 abr 202417,1017,5117,0517,3417,3445.900
19 abr 202417,2017,4517,2017,3217,3272.500
18 abr 202417,1717,5217,1517,1917,1929.900
17 abr 202417,8317,9017,5517,7217,7271.500
16 abr 202417,7317,8917,5317,8117,8156.200
15 abr 202417,9117,9117,5017,5817,5847.200
12 abr 202418,0718,1717,6317,6417,6464.500
11 abr 202417,9818,0917,6618,0318,0367.000
10 abr 202417,3417,4017,2017,3417,34115.800
09 abr 202417,0017,3917,0017,2317,23196.800
08 abr 202416,8817,0716,8617,0017,0061.600
05 abr 202416,7016,8016,5616,8016,80100.400
04 abr 202416,5916,6216,3216,4016,4073.100
03 abr 202416,4116,5816,3216,5516,5581.900
02 abr 202416,3616,5016,2516,4816,4872.400
01 abr 202415,9916,2015,9816,2016,2013.300
28 mar 202416,1616,1816,0216,0516,0520.100
27 mar 202415,9216,0815,8916,0816,0820.100
26 mar 202416,1516,1515,9515,9515,9528.300
25 mar 202416,0416,2416,0416,0616,0637.000
22 mar 202415,9116,0315,8615,8615,8630.400
21 mar 202416,2316,2315,9415,9615,9621.400
20 mar 202416,1016,1415,9116,1416,1482.300
19 mar 202416,0516,2015,9816,0716,07103.500
18 mar 202416,0516,1015,8916,0516,0561.100
15 mar 202415,8516,0615,8015,8715,8751.500
14 mar 202415,5415,7515,5315,7515,7532.000
13 mar 202415,2815,5215,2815,5115,5140.000
12 mar 202415,1515,1614,9415,0715,0780.400
11 mar 202414,9515,0314,7914,9114,9140.500
08 mar 202415,3015,3115,0315,1515,1586.000
07 mar 202415,3615,5215,3015,4315,4355.800
06 mar 202415,2415,3315,1415,1915,1940.800
05 mar 202414,8615,0614,8114,9014,9038.600
04 mar 202415,1515,2014,8214,9014,9064.900
01 mar 202414,5414,8114,4914,7514,7540.300
29 feb 202414,1714,3714,1514,2914,29124.200
28 feb 202414,3214,4014,1514,2514,2544.100
27 feb 202414,3514,3514,0914,1614,1651.500
26 feb 202414,1914,2014,0414,1914,1956.300
23 feb 202414,6414,6614,4114,5014,5050.100
22 feb 202414,9715,0914,7914,9314,9379.700
21 feb 202414,7714,9814,7314,8914,8985.800
20 feb 202414,9915,0614,6514,6714,6776.200
16 feb 202415,4715,4915,2915,4315,43100.800
15 feb 202415,2315,6515,2315,6315,63150.500
14 feb 202415,3015,4315,1815,2015,2097.700
13 feb 202414,9815,2714,9815,1015,10137.400
12 feb 202414,8014,9314,7914,8314,83105.300
09 feb 202414,4214,6114,3314,6014,6031.400
08 feb 202414,3114,4314,2414,3314,33104.100
07 feb 202414,0414,0913,8514,0114,01197.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...