Mercados españoles cerrados

Nuvei Corporation (NVEI.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
43,86-0,12 (-0,27%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202443,8543,8843,6643,8643,8675.200
30 may 202443,9544,0043,8043,9843,9875.200
29 may 202443,6244,0843,6244,0044,00127.500
28 may 202443,4943,8643,4943,5643,5682.600
27 may 202443,7643,8043,0643,4443,4432.400
24 may 202444,0044,1043,7943,8043,8061.300
23 may 202443,9344,1543,8844,1544,15107.900
22 may 202443,9844,1143,9244,1144,11108.000
21 may 202443,9343,9843,8743,9443,94248.700
17 may 202443,8643,9643,6943,7543,75667.200
17 may 20240.136 Dividendo
16 may 202443,9744,1143,5543,8743,73800.200
15 may 202443,9544,1443,8843,9743,8386.400
14 may 202443,9344,0843,9344,0643,9275.500
13 may 202443,9544,1743,9544,0843,94119.100
10 may 202443,9244,1243,8144,0043,86186.700
09 may 202444,4744,4744,0844,0843,94113.400
08 may 202444,4744,6544,2444,6544,51155.900
07 may 202444,2044,5144,2044,4244,28145.100
06 may 202444,1244,3844,1044,3244,18115.600
03 may 202444,1044,3244,0444,2144,07139.600
02 may 202444,1644,3244,1544,1544,01133.900
01 may 202444,1344,3144,0344,2744,13688.500
30 abr 202444,2044,3544,1244,1544,01132.300
29 abr 202444,0644,2343,9844,1544,01131.300
26 abr 202443,9744,2043,9744,2044,0684.100
25 abr 202443,9744,0743,8344,0243,8888.900
24 abr 202443,9744,2543,9144,0443,90162.100
23 abr 202443,9244,0543,7843,8243,6878.100
22 abr 202444,0144,1143,9243,9243,78112.200
19 abr 202443,9944,1643,9944,0243,88100.200
18 abr 202444,0844,2044,0044,0043,86139.600
17 abr 202444,3144,5044,0644,1043,96128.800
16 abr 202444,3044,6744,2744,3244,18222.400
15 abr 202444,3344,4344,2144,2744,13171.600
12 abr 202444,3544,5544,2944,4144,27277.800
11 abr 202444,2844,4044,2144,2344,09269.600
10 abr 202443,6644,3343,6644,3144,17328.600
09 abr 202443,8243,9843,6943,9743,83249.400
08 abr 202443,6343,8843,5843,8843,74375.400
05 abr 202443,5643,8743,4743,6843,54465.200
04 abr 202443,4543,5843,1643,4643,331.028.400
03 abr 202443,7043,9843,5143,5543,411.532.600
02 abr 202443,6443,9643,6443,8043,663.262.700
01 abr 202444,9045,6843,4743,9643,822.218.300
28 mar 202442,0242,9041,4042,8242,69294.700
27 mar 202441,9343,4841,6942,4642,33620.500
26 mar 202439,0544,1638,9041,7641,63931.000
25 mar 202439,5039,6738,6039,0338,91242.400
22 mar 202439,0039,9338,7539,6639,54236.900
21 mar 202438,8139,5538,1939,1138,99436.900
20 mar 202438,3838,7137,5438,6838,56411.000
19 mar 202438,6339,1537,7238,5638,44390.600
18 mar 202436,6639,6336,2138,8638,741.966.100
18 mar 20240.135 Dividendo
15 mar 202430,2630,5729,4329,4829,25266.400
14 mar 202430,9431,0030,0030,3330,10285.000
13 mar 202430,9431,8530,9030,9830,74170.100
12 mar 202431,3431,6230,6931,0430,80241.800
11 mar 202431,3531,7531,2531,3231,08150.500
08 mar 202432,0133,0531,4331,4331,19304.400
07 mar 202430,7932,3830,7932,0031,75464.600
06 mar 202431,8335,1430,1730,7830,541.094.800
05 mar 202434,9035,0034,0034,3334,07211.100
04 mar 202435,9936,3334,6734,8834,61428.100
01 mar 202435,9936,4935,7235,9035,62229.500
29 feb 202435,6435,9935,2735,9335,65211.600
28 feb 202434,4836,1034,4835,3935,12273.000
27 feb 202433,2734,9433,2734,7734,50234.500
26 feb 202434,2834,7533,1333,3133,05177.600
23 feb 202432,2034,7132,2034,4334,17325.000
22 feb 202432,1532,5832,0732,3332,08173.000
21 feb 202432,4932,7530,9731,5331,29263.700
20 feb 202433,6233,9032,6032,8032,55316.300
16 feb 202435,4736,3633,4833,7533,49446.000
15 feb 202434,8936,0734,8935,8535,58142.000
14 feb 202434,8035,5634,4535,1834,91155.400
13 feb 202434,7534,8933,1234,4034,14286.400
12 feb 202436,1736,7735,0835,8135,54364.800
09 feb 202435,2536,1834,9336,0735,79261.800
08 feb 202434,7835,7434,0934,9834,71409.800
07 feb 202433,5135,1933,5134,9634,69420.200
06 feb 202433,3034,0533,2033,5833,32203.900
05 feb 202431,9533,6231,8933,5133,25400.000
02 feb 202432,6032,9132,0832,3232,07300.000
01 feb 202433,4433,6032,1533,1132,86225.500
31 ene 202432,5533,8532,5532,6732,42271.300
30 ene 202434,1234,1232,6133,2432,99332.200
29 ene 202433,1934,1832,7534,1433,88161.900
26 ene 202433,0134,1033,0033,2633,01253.700
25 ene 202433,1433,3732,0333,0332,78279.700
24 ene 202433,5034,2033,0033,1532,90350.100
23 ene 202430,9033,2930,9032,9832,73409.600
22 ene 202430,8631,6030,5130,8730,63221.100
19 ene 202430,2731,1429,5830,5930,36466.400
18 ene 202430,6131,2830,0130,1729,94163.400
17 ene 202430,8130,8529,3930,5530,32441.900
16 ene 202432,2632,2631,3031,5331,29209.000
15 ene 202432,1832,6132,0032,6032,3568.900
12 ene 202433,2033,3431,8232,1331,88266.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...