Mercados españoles abiertos en 1 hr 34 mins

Nutrien Ltd. (NTR.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
69,65-1,51 (-2,12%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202470,8471,2369,4169,6569,652.132.700
28 jun 20240.74 Dividendo
27 jun 202471,2071,6570,6671,1670,421.097.700
26 jun 202471,0071,4970,7771,4570,711.479.700
25 jun 202471,0071,2670,2371,1570,411.715.000
24 jun 202470,4371,9870,3971,8971,143.016.500
21 jun 202470,9971,3970,1270,6569,924.409.200
20 jun 202469,7071,3169,6271,0570,311.826.700
19 jun 202469,6069,9869,4869,7268,99475.600
18 jun 202469,7270,7169,2469,9769,241.123.900
17 jun 202470,3870,3868,9669,6068,882.976.900
14 jun 202470,0970,4569,4270,3269,591.448.300
13 jun 202471,9671,9670,2570,4369,70920.900
12 jun 202474,0374,5971,1071,9771,222.238.000
11 jun 202475,0975,4372,9073,1972,431.099.200
10 jun 202476,2376,8675,4575,8575,06954.300
07 jun 202475,8776,7875,5376,2475,451.950.000
06 jun 202476,1876,5575,3476,3775,581.497.500
05 jun 202478,8778,8776,0676,3075,511.128.500
04 jun 202478,1478,5377,7078,2377,42563.600
03 jun 202480,0480,7378,0378,6777,851.178.200
31 may 202478,5580,0077,9879,8779,041.988.100
30 may 202478,1979,4478,1878,4177,59735.900
29 may 202480,0380,1778,0878,2677,451.102.300
28 may 202481,0881,6080,5980,9480,10645.400
27 may 202480,1381,6280,1381,1580,31185.300
24 may 202481,4581,5880,3180,4479,601.252.000
23 may 202482,9383,1480,9481,3180,46739.400
22 may 202480,7583,1180,2282,6081,741.077.700
21 may 202480,7781,9280,7181,2980,441.352.700
17 may 202478,2978,9177,4478,5877,76827.800
16 may 202477,8278,1477,4277,8677,05768.800
15 may 202478,8679,2377,7678,0277,211.611.800
14 may 202478,0379,0678,0378,4977,67803.900
13 may 202479,4279,8477,7277,8877,07890.900
10 may 202479,7480,5779,4679,4778,64752.300
09 may 202477,0079,8476,9979,5878,751.032.800
08 may 202475,2976,3375,0176,1475,35720.400
07 may 202474,0075,9673,9975,8275,03848.700
06 may 202472,7474,1472,7473,8073,03693.100
03 may 202472,5073,3572,3372,4271,67468.300
02 may 202472,0572,1870,8171,9671,211.172.300
01 may 202472,3772,7071,1272,2271,47618.000
30 abr 202473,7573,9272,5972,5971,84892.400
29 abr 202473,0974,5972,5074,0173,242.126.600
26 abr 202471,4471,9470,8971,8371,08550.100
25 abr 202471,4071,6170,4871,1270,38472.200
24 abr 202471,6272,0371,1171,6470,90938.900
23 abr 202471,2371,9570,8771,4270,681.907.600
22 abr 202472,3772,5071,3471,6970,94450.600
19 abr 202472,2772,9472,1672,5671,81939.600
18 abr 202471,9472,8671,6972,5171,761.956.000
17 abr 202471,5372,1871,0771,3270,58744.600
16 abr 202472,0072,3771,1371,3970,65676.100
15 abr 202473,5773,7272,0172,1971,44694.800
12 abr 202474,6374,8072,3572,9272,16997.400
11 abr 202475,8576,0074,5074,7173,93863.400
10 abr 202476,2076,4375,1275,8975,101.166.100
09 abr 202476,1676,5474,9676,3475,55981.200
08 abr 202477,6977,9475,6775,7474,95864.500
05 abr 202475,6877,5475,4377,1176,31599.700
04 abr 202476,2777,0775,5076,1775,38846.000
03 abr 202474,1776,2874,0476,0475,251.147.700
02 abr 202474,2975,5873,8674,1373,361.259.000
01 abr 202474,0974,9673,8874,5373,751.035.800
28 mar 202473,1374,3372,7273,5972,821.189.000
27 mar 202471,5472,9571,4072,7872,025.244.500
27 mar 20240.733 Dividendo
26 mar 202472,1373,1171,4572,0870,611.259.100
25 mar 202470,8071,9470,8071,3969,931.449.600
22 mar 202472,6472,7870,6371,0969,641.533.300
21 mar 202472,9973,2772,2172,5871,091.815.400
20 mar 202471,8272,7271,5972,4070,923.944.100
19 mar 202473,0073,1871,9572,0170,54998.700
18 mar 202472,9073,7672,6472,8571,36934.300
15 mar 202471,7373,5071,6072,8171,325.550.800
14 mar 202472,4872,4871,4771,8570,381.354.500
13 mar 202471,3772,6971,2372,3870,901.892.400
12 mar 202471,8972,4471,1071,4770,011.714.300
11 mar 202471,2872,1271,0071,7870,311.136.700
08 mar 202472,0672,6071,1171,3769,91823.300
07 mar 202471,1672,4371,1672,3370,85892.900
06 mar 202469,8570,9969,5570,9169,46683.200
05 mar 202469,0069,7368,7569,2467,82706.600
04 mar 202470,7170,7169,1269,1667,74710.200
01 mar 202471,9272,3270,6570,8469,39733.200
29 feb 202470,6471,4370,4070,8469,392.420.800
28 feb 202471,9672,9171,4971,6770,20781.100
27 feb 202472,4972,7971,2171,9570,48691.000
26 feb 202471,6972,6171,2072,3570,871.460.800
23 feb 202470,6772,4470,6771,9170,441.675.000
22 feb 202470,0073,1469,9173,0171,521.590.700
21 feb 202468,2668,8667,7468,1266,73809.700
20 feb 202468,8669,0968,1068,4267,02776.800
16 feb 202467,6869,1867,6868,9267,51743.800
15 feb 202466,2867,9666,2167,8966,50823.900
14 feb 202466,7366,9764,8966,1664,81865.000
13 feb 202466,3067,2765,5866,2364,871.219.300
12 feb 202466,1567,6266,1567,3065,92599.700
09 feb 202466,1866,7965,8866,0864,73697.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...