Mercados españoles cerrados

Metro Inc. (MRU.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
75,79-0,24 (-0,32%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202476,0976,5175,6575,7975,79399.400
27 jun 202475,5776,2275,3676,0376,03250.500
26 jun 202475,6676,2275,3275,8575,85299.700
25 jun 202475,5975,8875,0875,7975,79185.500
24 jun 202474,2275,6973,9775,5375,53524.200
21 jun 202473,5074,1873,1374,0774,071.901.300
20 jun 202472,9773,8572,6473,4873,48452.300
19 jun 202473,7373,8872,7973,0073,00316.300
18 jun 202473,7874,2273,4373,9073,90396.900
17 jun 202473,7074,0473,4373,7873,78485.100
14 jun 202474,2574,2573,4473,9973,99509.500
13 jun 202474,2674,7474,0074,3574,35274.500
12 jun 202474,0374,9174,0074,4274,42485.900
11 jun 202474,2874,3773,6974,0974,09590.100
10 jun 202475,0075,5073,9374,3774,37474.300
07 jun 202475,5475,8675,1875,1975,19215.600
06 jun 202475,6376,3875,2175,5775,57409.100
05 jun 202475,0076,2374,8275,7375,73523.400
04 jun 202472,9675,0472,9674,8574,85647.900
03 jun 202472,6473,4272,6372,9072,90428.100
31 may 202473,6873,8172,3972,6372,631.857.400
30 may 202473,3373,8372,9373,5373,53467.800
29 may 202472,5173,7172,5073,3473,34537.100
28 may 202473,6773,6872,8473,0073,00421.000
27 may 202474,5174,6573,7373,9673,96243.900
24 may 202474,4374,9574,2474,5674,56301.700
23 may 202474,0474,4073,5974,2974,29420.300
22 may 202474,0074,1973,2473,9773,97491.600
21 may 202474,4774,5473,7674,0574,05307.100
17 may 202474,3274,7573,7574,7174,71564.100
16 may 202473,6174,6373,6174,4074,40769.500
15 may 202473,5973,9372,9273,5673,56512.700
14 may 202473,2473,6972,8273,5973,59366.500
14 may 20240.335 Dividendo
13 may 202473,9874,5273,3273,6273,29602.800
10 may 202472,7574,2072,7574,0873,74440.200
09 may 202473,3473,5072,5372,7272,39316.700
08 may 202472,4073,7072,4073,2772,94290.500
07 may 202472,7273,0772,3872,5572,22396.400
06 may 202472,4572,8472,1872,7572,42495.600
03 may 202471,6972,4571,5072,3372,00409.600
02 may 202470,6971,6170,4271,5471,21404.400
01 may 202470,1170,7469,6470,2669,94239.600
30 abr 202470,7871,0870,2470,4270,10385.800
29 abr 202470,9771,1370,5670,9070,58423.100
26 abr 202470,9671,7470,8970,9270,60261.100
25 abr 202469,9471,1469,1970,9570,63359.300
24 abr 202469,9071,2569,7570,2869,96440.300
23 abr 202469,6369,9169,2069,9069,58559.100
22 abr 202469,5970,3569,2869,5769,25633.100
19 abr 202469,9870,4169,4369,7069,38192.300
18 abr 202470,5870,6069,5569,9669,64339.500
17 abr 202470,4570,8469,7570,5170,19259.000
16 abr 202470,9070,9670,0170,4170,09686.900
15 abr 202471,0971,4270,3470,8670,54168.700
12 abr 202470,5270,9070,3770,6170,29237.900
11 abr 202471,1771,3670,3870,6970,37287.700
10 abr 202471,3271,7970,8071,0670,74313.400
09 abr 202471,7471,7470,4371,7071,37288.800
08 abr 202471,0571,7370,9271,1370,81198.300
05 abr 202469,9071,2269,4271,0670,74341.700
04 abr 202471,6271,6269,5169,8269,50396.400
03 abr 202471,4871,7371,0771,1270,80309.400
02 abr 202472,5572,7471,1571,7071,37469.400
01 abr 202472,6772,9572,4172,6172,28237.100
28 mar 202472,9973,7172,4272,7272,39312.000
27 mar 202473,4073,8372,7773,1372,80214.000
26 mar 202472,6473,7072,3773,1372,80531.500
25 mar 202472,1472,6971,7772,3572,02191.500
22 mar 202472,5872,7772,2972,4872,15186.200
21 mar 202472,7473,0272,1272,5672,23332.000
20 mar 202473,5973,6272,7072,8972,56382.100
19 mar 202473,5973,9573,1373,3973,06297.100
18 mar 202473,8474,2573,1573,5173,18236.000
15 mar 202474,0074,2972,9273,9273,582.735.100
14 mar 202474,4974,4973,6774,1273,78551.300
13 mar 202474,4375,0074,1774,6274,28369.700
12 mar 202474,2374,7174,0574,4874,14276.700
11 mar 202474,0074,3773,6874,0873,74351.400
08 mar 202474,2474,7773,7074,0073,66452.300
07 mar 202473,4274,3873,3274,3173,97271.400
06 mar 202473,0773,5372,6873,0772,74298.800
05 mar 202472,4373,0572,0472,6672,33341.000
04 mar 202473,3673,4472,4372,5172,18313.000
01 mar 202473,3774,1673,1673,4573,12306.300
29 feb 202474,2974,2973,4073,4873,151.132.700
28 feb 202473,8174,1273,4473,9273,58416.100
27 feb 202473,0574,1072,4574,0873,74605.600
26 feb 202473,6974,3272,9673,2572,92672.400
23 feb 202473,0073,7672,8173,6973,35611.800
22 feb 202471,2973,0471,0372,9672,63570.500
21 feb 202471,1971,8070,9871,2270,90428.600
20 feb 202470,9471,8470,9071,2370,911.166.700
16 feb 202470,8171,3770,0771,0270,70789.000
15 feb 202469,8570,8469,8570,6070,28332.900
14 feb 202468,3070,1068,3070,0269,70491.300
14 feb 20240.335 Dividendo
13 feb 202468,9269,1968,1268,4467,80484.600
12 feb 202469,1270,0269,1269,2668,61402.400
09 feb 202469,3869,5469,0669,2668,61296.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...