Mercados españoles cerrados

KP Tissue Inc. (KPT.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
8,52-0,08 (-0,93%)
Al cierre: 03:14PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20248,578,608,518,528,5218.400
25 jul 20248,518,608,518,608,605600
24 jul 20248,618,618,518,598,598100
23 jul 20248,528,608,518,518,516600
22 jul 20248,638,648,528,588,587400
19 jul 20248,508,568,508,508,501300
18 jul 20248,568,638,568,638,633700
17 jul 20248,468,558,468,548,545600
16 jul 20248,578,588,428,468,4618.900
15 jul 20248,588,598,478,478,478100
12 jul 20248,578,658,468,618,6129.200
11 jul 20248,508,588,478,498,499600
10 jul 20248,588,588,458,508,5021.400
09 jul 20248,548,558,428,428,4210.300
08 jul 20248,428,488,428,438,433000
05 jul 20248,478,588,388,558,5512.200
04 jul 20248,538,558,418,418,4113.400
03 jul 20248,478,558,418,418,4113.400
02 jul 20248,598,598,478,558,557700
28 jun 20248,578,638,398,638,6312.800
28 jun 20240.18 Dividendo
27 jun 20248,608,608,498,508,3212.800
26 jun 20248,518,568,498,518,337900
25 jun 20248,498,578,458,558,375800
24 jun 20248,518,518,358,458,279300
21 jun 20248,538,538,348,408,2213.600
20 jun 20248,458,458,318,348,162900
19 jun 20248,318,468,308,448,2612.500
18 jun 20248,318,408,318,338,1510.900
17 jun 20248,398,478,388,398,214900
14 jun 20248,608,608,338,378,1915.700
13 jun 20248,638,638,478,508,3227.800
12 jun 20248,538,648,528,618,4321.300
11 jun 20248,418,538,418,518,334100
10 jun 20248,488,608,388,548,3623.800
07 jun 20248,308,458,308,428,2438.600
06 jun 20248,278,328,228,328,147400
05 jun 20248,268,278,208,238,0615.000
04 jun 20248,248,358,248,268,0919.700
03 jun 20248,148,308,148,308,1215.800
31 may 20248,118,148,068,147,9712.000
30 may 20248,108,148,028,027,8524.400
29 may 20248,228,228,108,117,9410.400
28 may 20248,148,208,108,157,98139.100
27 may 20248,198,208,148,147,974800
24 may 20248,138,188,138,157,9811.100
23 may 20248,208,208,138,137,9613.200
22 may 20248,158,268,128,208,0318.700
21 may 20248,268,268,158,178,0026.200
17 may 20248,298,298,228,228,0513.100
16 may 20248,308,308,218,298,1135.200
15 may 20248,228,308,228,268,0930.000
14 may 20248,338,408,118,208,0359.400
13 may 20248,308,338,188,238,0629.300
10 may 20248,338,388,228,288,1019.800
09 may 20248,388,388,218,338,1515.300
08 may 20248,348,348,258,288,107200
07 may 20248,308,388,298,378,196100
06 may 20248,278,308,258,308,129700
03 may 20248,248,278,208,248,076100
02 may 20248,258,258,198,208,038300
01 may 20248,258,268,188,268,099800
30 abr 20248,328,328,228,228,0512.600
29 abr 20248,288,358,288,308,128600
26 abr 20248,288,378,288,288,107900
25 abr 20248,408,408,308,308,1210.400
24 abr 20248,358,358,298,358,173600
23 abr 20248,358,358,278,278,0921.000
22 abr 20248,308,358,288,318,135600
19 abr 20248,438,438,258,308,1216.700
18 abr 20248,888,888,278,278,0911.800
17 abr 20248,408,408,288,298,1113.700
16 abr 20248,358,428,338,338,157800
15 abr 20248,378,468,338,468,288300
12 abr 20248,508,538,348,358,1714.000
11 abr 20248,538,578,408,518,3314.700
10 abr 20248,568,598,458,498,314600
09 abr 20248,628,658,508,518,334600
08 abr 20248,678,678,338,428,2427.500
05 abr 20248,618,768,608,768,574600
04 abr 20248,618,618,548,578,394000
03 abr 20248,518,638,478,508,326600
02 abr 20248,648,668,478,488,3024.200
01 abr 20248,858,858,688,738,5511.200
28 mar 20248,868,898,678,848,6528.100
28 mar 20240.18 Dividendo
27 mar 20248,999,058,959,058,6838.500
26 mar 20248,899,008,898,988,6218.000
25 mar 20249,049,048,949,008,6382.800
22 mar 20248,948,998,948,988,6219.600
21 mar 20249,009,008,948,958,5929.300
20 mar 20249,059,058,958,968,6026.900
19 mar 20249,009,008,948,958,5919.600
18 mar 20249,009,038,969,038,6622.800
15 mar 20248,919,008,918,948,5844.200
14 mar 20248,928,928,818,918,5569.500
13 mar 20248,458,948,378,898,5375.000
12 mar 20248,338,468,288,368,026500
11 mar 20248,508,508,338,337,9921.800
08 mar 20248,728,728,438,508,1514.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...