Mercados españoles cerrados

Methanex Corporation (MX.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
64,83-2,04 (-3,05%)
A partir del 11:58AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202466,7067,0864,8364,8364,8347.696
04 jul 202466,0367,1266,0366,8766,8720.900
03 jul 202465,9867,1865,7867,0267,0241.600
02 jul 202465,2466,0165,1965,8565,8564.900
28 jun 202466,4966,8865,7966,0566,0575.500
27 jun 202466,1866,3065,5265,9765,97108.400
26 jun 202465,4766,2965,0266,2066,2088.700
25 jun 202466,6566,6665,3665,6265,6250.600
24 jun 202466,6867,4066,4766,9566,95114.900
21 jun 202466,7067,1766,1266,5966,59571.400
20 jun 202466,1266,7765,7166,3666,3697.800
19 jun 202466,4566,4565,5865,8365,8327.700
18 jun 202466,4766,6265,8366,2866,2849.100
17 jun 202465,8566,5265,8466,2466,2480.800
14 jun 202467,0867,7065,4866,1666,1678.700
14 jun 20240.254 Dividendo
13 jun 202469,6569,6667,8868,0967,8462.000
12 jun 202470,7671,5469,6469,8269,56107.400
11 jun 202469,8169,9968,8469,9769,7166.700
10 jun 202470,0370,6769,6670,3470,0836.700
07 jun 202469,1770,2668,7769,9969,7353.800
06 jun 202469,1370,5068,8969,4869,2288.900
05 jun 202469,0469,2568,3069,0768,8163.400
04 jun 202469,9769,9768,6369,0968,8381.800
03 jun 202472,9173,1570,1970,3370,0790.900
31 may 202472,6073,3271,7573,1172,84175.100
30 may 202471,7573,2171,5872,4572,1882.400
29 may 202471,9972,0971,3071,7971,5270.000
28 may 202472,0073,3072,0072,4572,1889.200
27 may 202472,0172,2571,1771,6771,4048.000
24 may 202472,1172,3671,1972,2371,9664.900
23 may 202471,4971,9271,0671,7571,4844.600
22 may 202472,3872,5671,3571,4771,2062.200
21 may 202473,2874,2572,1072,9572,6873.400
17 may 202472,8273,8072,6872,9872,7167.700
16 may 202471,4573,3371,4573,0072,73132.000
15 may 202472,6972,7071,1471,6871,4186.000
14 may 202471,7873,0471,6272,7272,45122.300
13 may 202469,0273,1869,0272,1871,91183.200
10 may 202468,7069,8068,3568,9868,7250.800
09 may 202466,7569,0066,6768,7568,49142.900
08 may 202467,6368,1466,4466,5066,2586.500
07 may 202467,0868,8466,7568,5168,2546.000
06 may 202466,7167,4066,7167,0866,8384.000
03 may 202465,8166,5065,6166,0065,75107.200
02 may 202466,0266,6965,3065,8165,5652.400
01 may 202465,5266,9364,9966,4266,1799.700
30 abr 202468,3968,3965,8865,9265,67120.300
29 abr 202466,7569,2466,5668,9168,65283.800
26 abr 202465,8266,7064,6965,9665,71145.200
25 abr 202466,9769,8563,6665,2465,00285.100
24 abr 202465,0166,2165,0165,3565,1141.700
23 abr 202464,8665,8464,7165,5165,2734.800
22 abr 202466,1466,1465,0765,3765,1353.800
19 abr 202465,1967,5465,1565,9365,68162.500
18 abr 202464,7465,3564,3364,8364,5959.800
17 abr 202465,6066,3464,5164,5864,3489.800
16 abr 202465,6366,0865,1065,6665,42155.000
15 abr 202466,2966,5164,9865,4565,2182.400
12 abr 202467,0868,6065,9865,9965,74168.300
11 abr 202468,4668,8066,3866,7266,4785.700
10 abr 202467,8069,0467,7268,8668,6079.100
09 abr 202467,7168,7167,7168,6068,34120.700
08 abr 202469,4569,7567,5067,7667,51163.600
05 abr 202466,9469,7066,6669,6069,34126.200
04 abr 202466,0067,2865,5366,9866,73184.200
03 abr 202462,8166,1162,8165,8765,62234.700
02 abr 202460,2662,7260,2662,4462,2192.000
01 abr 202460,3861,0860,2360,6360,4057.300
28 mar 202461,0161,0160,0860,3760,1474.800
27 mar 202460,3261,6160,2061,1060,8780.800
26 mar 202460,1560,4459,8760,2760,0551.300
25 mar 202460,1060,8959,9159,9159,6932.300
22 mar 202459,7460,5959,7460,3160,0942.000
21 mar 202460,1460,5659,6060,0959,8756.400
20 mar 202459,3960,6459,3960,5560,3283.600
19 mar 202458,8360,1158,7659,9659,7490.600
18 mar 202458,0758,9058,0058,8358,6165.800
15 mar 202457,6458,6057,6458,3458,1286.900
14 mar 202457,9957,9957,1557,8457,6261.700
13 mar 202457,4258,3257,4157,9757,7562.300
13 mar 20240.25 Dividendo
12 mar 202457,0657,4856,5657,3256,86126.600
11 mar 202456,1957,1456,1957,1356,6761.200
08 mar 202457,2057,6056,0056,1855,7394.400
07 mar 202457,2258,0056,7557,1256,6682.500
06 mar 202458,0958,2256,7657,2156,7586.500
05 mar 202458,3058,8757,1157,2356,77130.000
04 mar 202460,0360,5058,8558,9458,46135.900
01 mar 202461,0061,8959,8559,9759,49104.300
29 feb 202460,9061,2360,2960,7060,21241.100
28 feb 202460,6961,3059,4961,1860,69110.500
27 feb 202460,2461,0159,7160,0159,53134.200
26 feb 202459,3160,3359,3160,2159,7247.800
23 feb 202459,0060,3558,8859,9359,4588.400
22 feb 202459,6059,7659,0159,3858,9098.900
21 feb 202456,8259,2856,2359,0858,60203.600
20 feb 202460,5260,5256,7856,8156,35275.900
16 feb 202463,0063,8162,8263,5062,99106.800
15 feb 202460,9762,9960,9762,9862,47129.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...