Mercados españoles cerrados en 3 hrs 4 min

KP Tissue Inc. (KPT.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
8,15+0,02 (+0,25%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20248,138,188,138,158,1511.100
23 may 20248,208,208,138,138,1313.200
22 may 20248,158,268,128,208,2018.700
21 may 20248,268,268,158,178,1726.200
17 may 20248,298,298,228,228,2213.100
16 may 20248,308,308,218,298,2935.200
15 may 20248,228,308,228,268,2630.000
14 may 20248,338,408,118,208,2059.400
13 may 20248,308,338,188,238,2329.300
10 may 20248,338,388,228,288,2819.800
09 may 20248,388,388,218,338,3315.300
08 may 20248,348,348,258,288,287200
07 may 20248,308,388,298,378,376100
06 may 20248,278,308,258,308,309700
03 may 20248,248,278,208,248,246100
02 may 20248,258,258,198,208,208300
01 may 20248,258,268,188,268,269800
30 abr 20248,328,328,228,228,2212.600
29 abr 20248,288,358,288,308,308600
26 abr 20248,288,378,288,288,287900
25 abr 20248,408,408,308,308,3010.400
24 abr 20248,358,358,298,358,353600
23 abr 20248,358,358,278,278,2721.000
22 abr 20248,308,358,288,318,315600
19 abr 20248,438,438,258,308,3016.700
18 abr 20248,888,888,278,278,2711.800
17 abr 20248,408,408,288,298,2913.700
16 abr 20248,358,428,338,338,337800
15 abr 20248,378,468,338,468,468300
12 abr 20248,508,538,348,358,3514.000
11 abr 20248,538,578,408,518,5114.700
10 abr 20248,568,598,458,498,494600
09 abr 20248,628,658,508,518,514600
08 abr 20248,678,678,338,428,4227.500
05 abr 20248,618,768,608,768,764600
04 abr 20248,618,618,548,578,574000
03 abr 20248,518,638,478,508,506600
02 abr 20248,648,668,478,488,4824.200
01 abr 20248,858,858,688,738,7311.200
28 mar 20248,868,898,678,848,8428.100
28 mar 20240.18 Dividendo
27 mar 20248,999,058,959,058,8738.500
26 mar 20248,899,008,898,988,8018.000
25 mar 20249,049,048,949,008,8282.800
22 mar 20248,948,998,948,988,8019.600
21 mar 20249,009,008,948,958,7729.300
20 mar 20249,059,058,958,968,7826.900
19 mar 20249,009,008,948,958,7719.600
18 mar 20249,009,038,969,038,8522.800
15 mar 20248,919,008,918,948,7644.200
14 mar 20248,928,928,818,918,7369.500
13 mar 20248,458,948,378,898,7175.000
12 mar 20248,338,468,288,368,196500
11 mar 20248,508,508,338,338,1621.800
08 mar 20248,728,728,438,508,3314.600
07 mar 20248,888,888,408,478,3023.600
06 mar 20248,338,668,278,598,4222.500
05 mar 20248,368,478,268,338,1610.600
04 mar 20248,578,838,508,558,388500
01 mar 20248,288,488,288,488,3120.100
29 feb 20248,238,298,238,258,096000
28 feb 20248,358,358,238,248,088500
27 feb 20248,258,308,248,308,136800
26 feb 20248,318,318,238,258,0912.400
23 feb 20248,298,358,238,258,0912.900
22 feb 20248,278,308,208,248,0823.000
21 feb 20248,408,408,258,278,1120.000
20 feb 20248,428,488,358,368,196800
16 feb 20248,348,408,248,358,1820.800
15 feb 20248,308,408,218,308,1344.800
14 feb 20248,508,568,288,308,1359.900
13 feb 20248,678,678,448,448,2741.500
12 feb 20248,658,778,658,668,4914.600
09 feb 20248,828,848,768,768,594600
08 feb 20248,858,858,768,808,6224.500
07 feb 20248,818,848,778,818,6313.700
06 feb 20248,908,908,808,848,6610.200
05 feb 20248,888,888,808,808,625400
02 feb 20248,878,908,828,878,697100
01 feb 20248,838,968,838,858,675900
31 ene 20248,868,888,848,858,679800
30 ene 20248,848,888,838,878,694800
29 ene 20248,888,888,828,848,668800
26 ene 20248,898,928,868,878,694800
25 ene 20248,908,918,868,898,7110.000
24 ene 20248,998,998,898,898,717000
23 ene 20249,049,048,868,958,7716.700
22 ene 20248,898,968,898,898,713500
19 ene 20248,948,968,888,898,7117.500
18 ene 20248,929,008,888,988,8028.800
17 ene 20249,009,008,838,948,7650.100
16 ene 20248,949,008,938,978,7924.000
15 ene 20248,959,008,949,008,8220.100
12 ene 20248,998,998,918,958,774600
11 ene 20249,009,008,938,958,7743.200
10 ene 20248,968,998,968,988,806800
09 ene 20249,029,028,968,968,784700
08 ene 20248,969,038,968,968,7828.400
05 ene 20249,039,038,958,968,787400
04 ene 20249,039,038,958,968,789200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...