Mercados españoles cerrados

The Lion Electric Company (LEV.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
1,4500-0,0300 (-2,03%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241,48001,50001,44001,45001,4500175.300
13 jun 20241,53001,54001,48001,48001,4800115.500
12 jun 20241,52001,54001,50001,52001,520096.200
11 jun 20241,55001,55001,47501,48001,4800183.100
10 jun 20241,52001,55001,52001,54001,540046.500
07 jun 20241,61001,62001,48001,52001,5200324.100
06 jun 20241,60001,65001,59001,60001,6000112.800
05 jun 20241,71001,71001,56001,59001,5900324.700
04 jun 20241,57001,68501,57001,66001,6600407.000
03 jun 20241,52001,61001,49001,57001,5700442.800
31 may 20241,53001,60001,44001,47001,47002.673.800
30 may 20241,40001,55001,40001,50001,5000757.800
29 may 20241,39001,45001,37001,40001,4000560.100
28 may 20241,42001,45001,38001,39001,3900292.400
27 may 20241,43001,45001,42501,43001,430083.000
24 may 20241,39001,46001,38501,42001,4200434.500
23 may 20241,40001,40001,36501,37001,3700159.200
22 may 20241,40001,40001,37501,39001,3900167.700
21 may 20241,35001,42001,32001,37001,3700465.900
17 may 20241,39001,40001,31001,35001,3500274.900
16 may 20241,38001,40001,35001,39001,3900378.300
15 may 20241,39001,39001,35001,36001,3600137.900
14 may 20241,30001,40001,30001,38001,3800501.300
13 may 20241,24001,33001,24001,30001,3000411.700
10 may 20241,31001,34001,23001,23001,2300651.500
09 may 20241,30001,43001,29001,31001,31001.060.600
08 may 20241,31001,38001,28001,31001,31001.123.400
07 may 20241,48001,48001,39501,43001,4300394.800
06 may 20241,47001,47001,42001,45001,4500427.000
03 may 20241,32001,41001,32001,41001,4100726.300
02 may 20241,32001,32001,27001,31001,3100120.400
01 may 20241,25001,32001,23501,29001,2900308.100
30 abr 20241,31001,31001,24001,25001,2500399.300
29 abr 20241,31001,32001,25001,32001,3200799.000
26 abr 20241,27001,30501,25001,30001,3000500.400
25 abr 20241,29001,29001,22001,26001,2600510.000
24 abr 20241,30001,30001,27001,30001,3000214.900
23 abr 20241,33001,34001,27001,30001,3000433.600
22 abr 20241,38001,38001,30001,32001,3200422.800
19 abr 20241,35001,43001,32501,35001,3500667.400
18 abr 20241,42001,42001,28001,33001,3300784.900
17 abr 20241,48001,50001,40001,44001,4400425.700
16 abr 20241,56001,57001,47001,48001,4800402.600
15 abr 20241,60001,62001,53501,55001,5500297.300
12 abr 20241,69001,69001,58001,62001,6200429.100
11 abr 20241,76001,77001,68001,70001,7000320.500
10 abr 20241,77001,79001,74001,77001,7700142.800
09 abr 20241,79001,81501,77001,80001,8000203.900
08 abr 20241,83001,83001,77001,79001,7900112.400
05 abr 20241,82001,83001,76001,78001,7800213.100
04 abr 20241,88001,96001,82001,82001,8200451.400
03 abr 20241,87001,92001,87001,92001,9200107.400
02 abr 20241,92001,94001,89001,89001,8900133.600
01 abr 20241,94001,99001,90001,95001,9500251.400
28 mar 20242,00002,04001,92001,93001,9300491.900
27 mar 20241,91002,04501,87001,98001,9800608.600
26 mar 20241,88001,96001,86001,89001,8900383.400
25 mar 20241,78001,92001,78001,83001,8300501.000
22 mar 20241,82001,82001,76001,77001,7700166.300
21 mar 20241,78001,91001,77001,83001,8300461.100
20 mar 20241,66001,78001,63001,76001,7600330.700
19 mar 20241,62001,66001,61001,64001,6400219.900
18 mar 20241,66001,67001,62001,62001,6200231.900
15 mar 20241,70001,72001,63001,65001,6500311.600
14 mar 20241,71001,76001,68001,68001,6800424.000
13 mar 20241,83001,86001,72501,73001,7300515.700
12 mar 20241,87001,87001,81001,83001,8300140.600
11 mar 20241,82001,89001,81001,85001,8500221.500
08 mar 20241,84001,88001,80001,83001,8300352.800
07 mar 20241,80001,83001,78001,83001,8300237.600
06 mar 20241,81001,86001,78001,80001,8000367.500
05 mar 20241,87001,89001,82001,82001,8200264.900
04 mar 20241,92001,93001,83001,86001,8600749.700
01 mar 20242,09002,09001,93001,97001,9700760.500
29 feb 20242,10002,20001,92001,99001,99001.808.800
28 feb 20242,31002,37002,28002,28002,2800217.600
27 feb 20242,34002,39002,32002,37002,3700198.400
26 feb 20242,35002,43002,31002,33002,3300236.600
23 feb 20242,28002,37002,25002,37002,3700261.000
22 feb 20242,32002,32002,26002,28002,2800207.500
21 feb 20242,35002,35002,28002,29002,2900354.900
20 feb 20242,43002,43002,35002,36002,3600307.000
16 feb 20242,41002,46502,38002,43002,4300234.000
15 feb 20242,37002,41002,37002,40002,4000138.900
14 feb 20242,39002,41002,35002,37002,3700133.100
13 feb 20242,41002,41002,33002,35002,3500233.100
12 feb 20242,41002,50002,41002,44002,4400296.600
09 feb 20242,34002,44002,34002,41002,4100227.900
08 feb 20242,39002,39002,36002,38002,380067.600
07 feb 20242,39002,39002,35002,38002,380096.900
06 feb 20242,34002,40502,34002,40002,400099.200
05 feb 20242,36002,39002,34002,34002,3400125.000
02 feb 20242,41002,41002,35002,40002,400072.000
01 feb 20242,38002,44002,35002,41002,4100117.400
31 ene 20242,42002,45002,35002,37002,3700262.700
30 ene 20242,48002,48502,41002,43002,4300226.900
29 ene 20242,43002,47002,36002,47002,4700157.100
26 ene 20242,40002,43502,37002,41002,4100132.000
25 ene 20242,40002,40002,36002,39002,3900126.400
24 ene 20242,47002,50002,37002,38002,3800161.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...