Mercados españoles cerrados

Loblaw Companies Limited (LBLCF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
112,17+0,17 (+0,15%)
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024112,17112,17112,17112,17112,17101
01 may 2024112,00112,00112,00112,00112,00100
30 abr 2024110,14110,14110,14110,14110,1413.400
29 abr 2024111,36111,64111,32111,52111,52900
26 abr 2024111,44111,80111,44111,45111,45500
25 abr 2024110,19110,19110,19110,19110,19-
24 abr 2024110,19110,19110,19110,19110,19-
23 abr 2024110,19110,19110,19110,19110,191700
22 abr 2024109,01110,19109,01110,19110,19600
19 abr 2024108,10108,10107,45107,45107,45200
18 abr 2024106,90106,90106,90106,90106,90300
17 abr 2024107,65107,65107,65107,65107,65100
16 abr 2024108,39108,39108,39108,39108,39-
15 abr 2024108,39108,39108,39108,39108,39100
12 abr 2024109,49109,49109,49109,49109,49-
11 abr 2024109,49109,49109,49109,49109,491600
10 abr 2024108,63109,49108,63109,49109,494600
09 abr 2024109,00109,00109,00109,00109,001600
08 abr 2024111,16111,16111,16111,16111,1669.700
05 abr 2024111,16111,16111,16111,16111,16-
04 abr 2024111,16111,16111,16111,16111,167800
03 abr 2024110,15111,04110,15111,04111,0418.000
02 abr 2024111,11111,11111,11111,11111,116900
01 abr 2024110,69111,11110,69111,11111,115500
28 mar 2024111,24111,24111,24111,24111,2431.500
27 mar 2024111,65111,65111,65111,65111,658100
26 mar 2024112,60112,60112,60112,60112,6034.900
25 mar 2024111,04111,04111,04111,04111,0412.000
22 mar 2024111,04111,04111,04111,04111,0428.900
21 mar 2024110,94111,43110,94111,43111,4314.800
20 mar 2024111,03111,03111,03111,03111,0317.800
19 mar 2024111,03111,03111,03111,03111,038000
18 mar 2024111,03111,03111,03111,03111,036600
15 mar 2024110,86111,03110,86111,03111,032000
14 mar 2024112,76112,76112,76112,76112,7628.200
14 mar 20240.331 Dividendo
13 mar 2024112,76112,76112,76112,76112,4359.600
12 mar 2024111,29111,29111,29111,29110,964500
11 mar 2024111,34111,34111,34111,34111,0130.100
08 mar 2024111,34111,34111,34111,34111,01100
07 mar 2024106,96111,00106,96111,00110,67300
06 mar 2024105,91105,91105,91105,91105,60400
05 mar 2024106,99106,99106,99106,99106,68-
04 mar 2024106,99106,99106,99106,99106,68100
01 mar 2024106,99106,99106,99106,99106,68-
29 feb 2024106,99106,99106,99106,99106,6831.100
28 feb 2024107,85107,85107,85107,85107,53-
27 feb 2024107,74107,85107,74107,85107,53500
26 feb 2024105,51105,51105,51105,51105,20-
23 feb 2024105,51105,51105,51105,51105,20100
22 feb 2024102,55102,55102,28102,30102,00600
21 feb 2024102,49102,56102,49102,56102,26600
20 feb 2024100,87100,87100,87100,87100,57-
16 feb 2024100,87100,87100,87100,87100,57-
15 feb 2024100,87100,87100,87100,87100,57100
14 feb 202499,7499,7499,7499,7499,45-
13 feb 202499,7499,7499,7499,7499,45-
12 feb 202499,7499,7499,7499,7499,45200
09 feb 202499,4099,4099,4099,4099,11500
08 feb 202499,4099,4099,4099,4099,1128.200
07 feb 2024100,43100,43100,43100,43100,143100
06 feb 2024100,43100,43100,43100,43100,144800
05 feb 2024100,43100,43100,43100,43100,1415.100
02 feb 2024100,96100,96100,96100,96100,6624.100
01 feb 2024100,47100,62100,47100,62100,32600
31 ene 2024100,58100,58100,45100,45100,16300
30 ene 202499,8499,8499,8499,8499,55100
29 ene 202499,4799,4799,4799,4799,18-
26 ene 202499,4799,4799,4799,4799,18100
25 ene 202499,1499,1499,1499,1498,85100
24 ene 2024100,94100,97100,94100,97100,67700
23 ene 202499,6599,6599,6599,6599,36-
22 ene 202499,6599,6599,6599,6599,36-
19 ene 202499,7999,7999,6599,6599,36200
18 ene 202496,8896,8896,8896,8896,6026.400
17 ene 202496,6796,8896,6796,8896,6016.500
16 ene 202497,9497,9497,9497,9497,6520.800
12 ene 202497,1897,1897,1897,1896,896100
11 ene 202496,1696,1696,1696,1695,8814.900
10 ene 202496,1696,1696,1696,1695,88-
09 ene 202496,1696,1696,1696,1695,8822.300
08 ene 202496,1696,1696,1696,1695,887600
05 ene 202496,1696,1696,1696,1695,88-
04 ene 202496,1696,1696,1696,1695,8820.900
03 ene 202496,1696,1696,1696,1695,8814.600
02 ene 202495,6896,3695,6896,1695,8811.400
29 dic 202396,6996,6996,6996,6996,41-
28 dic 202396,6996,6996,6996,6996,4112.900
27 dic 202394,9394,9394,9394,9394,657200
26 dic 202394,9394,9394,9394,9394,65500
22 dic 202393,1193,1193,1193,1192,84-
21 dic 202393,1193,1193,1193,1192,8414.600
20 dic 202391,8293,1191,8293,1192,84800
19 dic 202391,7291,7291,7291,7291,4557.400
18 dic 202389,3589,3589,3589,3589,0919.600
15 dic 202389,3189,5489,3189,3589,0938.800
14 dic 202392,7392,7392,7392,7392,4614.300
14 dic 20230.33 Dividendo
13 dic 202392,9293,0692,9293,0692,4651.000
12 dic 202391,8891,8891,6591,7791,188300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...