Mercados españoles cerrados

Loblaw Companies Limited (L.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
161,56+0,65 (+0,40%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 2024161,33162,50161,04161,56161,56646.497
04 jun 2024160,00161,50159,51160,91160,91482.700
03 jun 2024157,90160,21157,89159,62159,62679.200
31 may 2024156,30158,40155,01158,30158,301.394.400
30 may 2024154,93157,13154,47155,98155,98430.200
29 may 2024153,33155,61152,51155,05155,05457.400
28 may 2024155,53155,86152,39154,00154,00496.100
27 may 2024156,66156,91155,55156,09156,09130.200
24 may 2024156,58158,41155,94156,66156,66683.100
23 may 2024156,63156,96154,56156,25156,25440.500
22 may 2024155,63156,65154,46155,67155,67539.800
21 may 2024156,90157,86155,62156,02156,02331.900
17 may 2024157,12157,91156,03157,48157,48252.900
16 may 2024155,60157,93154,02157,07157,07520.400
15 may 2024155,38156,00154,39155,14155,14355.300
14 may 2024155,39156,03154,58155,76155,76206.100
13 may 2024155,88156,81154,89155,70155,70306.300
10 may 2024156,03157,11155,80156,12156,12371.700
09 may 2024156,80157,20155,24155,62155,62259.200
08 may 2024154,58157,60154,58156,75156,75501.600
07 may 2024155,78156,49154,45154,50154,50363.000
06 may 2024154,18156,52154,18155,48155,48316.200
03 may 2024154,73154,73152,74153,93153,93236.900
02 may 2024153,80155,22153,36154,61154,61281.800
01 may 2024146,99153,69146,49152,84152,84207.100
30 abr 2024152,30152,58150,91150,96150,96194.600
29 abr 2024152,39152,92151,29152,64152,64250.600
26 abr 2024152,28153,50151,90152,37152,37193.000
25 abr 2024151,91153,49150,21152,43152,43199.500
24 abr 2024150,24152,33150,24152,27152,27337.700
23 abr 2024151,04152,07149,98150,33150,33280.000
22 abr 2024148,80151,00148,80150,58150,58340.900
19 abr 2024148,36149,35147,51148,27148,27444.000
18 abr 2024149,46149,75146,90148,23148,23404.900
17 abr 2024148,56149,44147,12149,01149,01233.000
16 abr 2024149,58149,76147,78148,27148,27332.800
15 abr 2024147,51150,43147,09149,23149,23407.600
12 abr 2024148,00148,44145,80146,59146,59304.600
11 abr 2024149,39149,39147,84148,30148,30352.300
10 abr 2024148,63149,57147,63148,80148,80270.800
09 abr 2024149,67149,67147,62149,09149,09258.100
08 abr 2024149,39150,00149,09149,17149,17306.100
05 abr 2024147,09149,89146,84149,52149,52272.100
04 abr 2024150,05150,22146,86147,34147,34419.600
03 abr 2024149,35150,75149,01149,95149,95327.000
02 abr 2024149,40149,85148,54149,64149,64377.500
01 abr 2024150,34151,20149,13150,52150,52209.000
28 mar 2024151,27152,32149,00150,10150,10421.700
27 mar 2024152,59153,29151,38151,50151,50300.300
26 mar 2024153,19153,76151,82151,88151,88410.300
25 mar 2024152,40154,70151,58153,66153,66398.400
22 mar 2024150,79153,01149,82152,83152,83531.100
21 mar 2024149,55151,19148,93150,34150,34555.200
20 mar 2024150,50151,06149,42149,85149,85368.400
19 mar 2024149,96150,69148,89150,23150,23365.300
18 mar 2024150,72151,18149,71149,84149,84464.800
15 mar 2024150,09150,92149,19150,64150,641.326.700
14 mar 2024151,00151,08149,28150,24150,24406.400
14 mar 20240.446 Dividendo
13 mar 2024149,81152,00149,57151,50151,05432.800
12 mar 2024150,00150,87149,15149,69149,25253.600
11 mar 2024148,24150,44148,18149,46149,02549.500
08 mar 2024149,13151,75148,02148,66148,22793.500
07 mar 2024144,26149,69143,96149,66149,22574.300
06 mar 2024142,05144,59141,59144,50144,07630.900
05 mar 2024142,75143,15141,66142,14141,72295.800
04 mar 2024144,12144,84142,46142,66142,24332.400
01 mar 2024144,78146,51144,13145,13144,70249.800
29 feb 2024147,48147,54144,37144,64144,21493.600
28 feb 2024145,82148,10144,99147,30146,87540.500
27 feb 2024145,80146,60143,59146,43146,00395.600
26 feb 2024144,60146,71143,56145,74145,31400.700
23 feb 2024143,00144,72141,68144,60144,17649.000
22 feb 2024138,84143,51138,13142,92142,50655.400
21 feb 2024138,80139,28137,98138,11137,70279.200
20 feb 2024137,70140,18137,43139,02138,61305.400
16 feb 2024137,00138,09136,12137,76137,35265.400
15 feb 2024136,19137,14135,61136,77136,37194.100
14 feb 2024133,74136,06133,23135,94135,54269.900
13 feb 2024133,08134,10132,55133,17132,78283.500
12 feb 2024133,87135,22133,65133,80133,41189.500
09 feb 2024133,80134,45133,30134,00133,61298.300
08 feb 2024134,49135,46133,38134,00133,61364.000
07 feb 2024134,67135,86134,47134,76134,36174.500
06 feb 2024134,47135,07133,59134,90134,50236.500
05 feb 2024136,14136,39134,35134,68134,28297.200
02 feb 2024135,86136,68135,00136,06135,66254.600
01 feb 2024134,94136,01134,55135,87135,47170.600
31 ene 2024134,93135,25134,18134,35133,95403.200
30 ene 2024134,59135,37133,93134,71134,31234.400
29 ene 2024133,55134,64133,55134,63134,23259.100
26 ene 2024133,79134,75133,40133,55133,16443.800
25 ene 2024134,16134,36132,92134,17133,78394.700
24 ene 2024134,62136,56134,01134,39133,99480.100
23 ene 2024133,01135,04133,01134,62134,22416.900
22 ene 2024134,13134,69133,10133,30132,91303.900
19 ene 2024134,92135,16133,27133,96133,57556.700
18 ene 2024131,74135,64131,02135,00134,60432.000
17 ene 2024132,26132,81130,32131,68131,29383.900
16 ene 2024131,00133,00130,74132,80132,41361.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...