Mercados españoles cerrados

Maple Leaf Foods Inc. (MFI.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
23,73+0,34 (+1,45%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202423,5723,9123,1923,7323,73168.225
02 may 202423,3023,9122,7723,3923,39467.300
01 may 202424,2024,5223,9524,3424,34187.400
30 abr 202424,4724,7024,2124,3724,37114.200
29 abr 202424,3424,6424,2824,5024,50123.000
26 abr 202423,8824,3123,8824,2924,29106.200
25 abr 202424,1124,1123,6823,7423,7474.100
24 abr 202424,1824,4824,1724,2124,21171.800
23 abr 202423,8024,5423,8024,2724,27284.800
22 abr 202423,7623,8423,3523,7323,73159.200
19 abr 202423,2523,7323,2523,6223,6262.700
18 abr 202423,1623,4823,1023,3823,3889.600
17 abr 202423,0923,3422,9123,0923,09108.800
16 abr 202423,0323,4522,9323,0923,09124.200
15 abr 202422,8423,1522,8323,0823,08117.500
12 abr 202422,6222,7922,1222,6922,69193.600
11 abr 202423,9424,0322,6522,6622,66335.100
10 abr 202423,9524,1023,6724,0324,03174.800
09 abr 202423,6424,2923,2023,9523,95382.500
08 abr 202423,7523,8523,3023,6823,68315.900
05 abr 202423,3723,7623,1023,7523,75316.800
04 abr 202423,1923,4022,9723,2023,20245.400
03 abr 202422,5123,2322,4023,1823,18276.300
02 abr 202422,5222,5322,2422,4222,42151.300
01 abr 202422,1722,5322,0222,4122,41210.700
28 mar 202422,9822,9822,0522,2122,21569.800
27 mar 202422,8823,0622,7622,8522,85320.000
26 mar 202422,8123,0022,6322,8122,81136.100
25 mar 202423,2823,3322,8222,8922,89219.300
22 mar 202423,4023,6323,1323,2723,27159.700
21 mar 202423,6523,6523,2923,3623,3679.100
20 mar 202423,2623,6523,2423,6023,6093.300
19 mar 202423,5423,6123,3223,4523,45155.100
18 mar 202423,5023,6223,2623,5323,53126.800
15 mar 202423,1223,4623,0023,4423,44299.300
14 mar 202423,2423,2422,9223,0623,06161.300
13 mar 202423,0123,3222,8723,1823,18164.900
12 mar 202423,0923,1922,7622,9622,96559.600
11 mar 202422,9323,2922,9323,1623,1687.900
08 mar 202423,0023,1022,8522,9822,9872.100
07 mar 202422,8123,1022,6423,0223,02144.400
07 mar 20240.22 Dividendo
06 mar 202422,8722,9822,3422,8522,63226.200
05 mar 202422,7322,9422,6522,7022,48116.000
04 mar 202422,9922,9922,6322,7322,51126.000
01 mar 202423,1123,3322,8922,9922,77153.100
29 feb 202423,3823,5923,0223,0922,87204.900
28 feb 202423,3623,5823,0923,3523,13178.000
27 feb 202422,6323,3722,4223,2923,07271.200
26 feb 202423,1023,1022,4622,6222,40259.600
23 feb 202423,5423,5421,5223,0222,80759.200
22 feb 202424,8825,2323,8423,9223,69659.000
21 feb 202425,6925,8825,6225,8325,5872.900
20 feb 202425,9526,0325,5825,6925,44139.700
16 feb 202425,8526,1825,8026,0725,8273.600
15 feb 202425,7125,9725,5125,8925,6487.400
14 feb 202426,0526,2025,6525,6825,4388.000
13 feb 202425,8026,0425,6326,0025,75107.600
12 feb 202425,7626,1125,7626,0325,7896.000
09 feb 202425,9126,1825,7325,9625,7165.900
08 feb 202426,1426,3625,8925,9125,6685.000
07 feb 202425,9926,3125,9826,2225,9775.700
06 feb 202426,2826,4125,6226,0025,75161.200
05 feb 202426,4626,5626,1726,4226,1765.000
02 feb 202425,8626,4925,7426,4026,1557.700
01 feb 202425,7925,9725,7025,9625,7164.300
31 ene 202425,5225,8625,5225,6425,39123.100
30 ene 202425,8826,0125,6025,7025,4563.600
29 ene 202426,1026,2125,8925,9025,6587.900
26 ene 202426,2626,3026,0126,0825,83108.800
25 ene 202426,7326,7326,1526,2526,0087.200
24 ene 202427,1027,2426,7726,7826,5261.700
23 ene 202426,9227,2726,9127,0426,7868.600
22 ene 202427,4227,5526,7426,8526,59137.500
19 ene 202427,3027,3126,7827,3127,05128.000
18 ene 202426,4427,2126,4427,2026,94139.200
17 ene 202425,8226,8225,8226,3726,12177.100
16 ene 202426,1226,4025,7625,9025,65192.600
15 ene 202425,7426,1725,7425,9425,6936.300
12 ene 202425,5826,3025,5825,9925,74133.500
11 ene 202425,8726,0625,2625,6925,44201.000
10 ene 202425,2426,0025,0225,9325,68218.600
09 ene 202424,9525,2824,8525,1324,8982.900
08 ene 202425,3325,4824,9525,1024,86162.000
05 ene 202424,8925,2124,8525,1424,90135.500
04 ene 202424,9525,0524,8524,9224,6883.600
03 ene 202425,0125,3224,9024,9324,69106.400
02 ene 202425,0025,5424,9025,0724,83147.800
29 dic 202324,9425,3024,8725,2425,0045.900
28 dic 202325,1125,2024,8324,8824,6492.500
27 dic 202324,8725,5524,8725,1624,92197.300
22 dic 202325,0025,1024,7425,0624,82108.700
21 dic 202325,0825,3524,8224,9624,72125.700
20 dic 202325,5625,6424,9325,0924,85676.100
19 dic 202324,9525,9424,9525,9325,68207.200
18 dic 202324,7824,9824,5024,9624,72123.100
15 dic 202325,2525,2524,0824,5024,26283.200
14 dic 202325,4226,0625,2525,2725,03199.300
13 dic 202324,8925,2524,7625,2425,0062.400
12 dic 202325,0025,2924,5624,8624,62112.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...