Mercados españoles cerrados

Osisko Gold Royalties Ltd (OR.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
22,44+0,24 (+1,08%)
A partir del 12:44PM EDT. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202422,3722,6022,2722,4422,4450.795
27 may 202422,2422,4822,0522,2022,2085.000
24 may 202422,2222,3922,1222,1422,14574.000
23 may 202422,0122,2121,9922,0822,08246.100
22 may 202422,4922,5721,9922,1122,11265.500
21 may 202422,6422,7822,4922,6622,66117.200
17 may 202422,4522,7522,3122,6522,65195.800
16 may 202422,3322,3321,9922,2222,22150.500
15 may 202422,4622,5222,0622,4022,40100.900
14 may 202422,0322,3321,9922,3122,31206.800
13 may 202422,2522,4021,8121,9921,99156.100
10 may 202422,2522,5722,0822,3122,31231.900
09 may 202421,6622,1621,6022,0822,08272.800
08 may 202421,4921,8621,4921,8221,82171.600
07 may 202421,3421,7021,3021,6421,6493.800
06 may 202421,3821,5021,1821,3521,35131.100
03 may 202421,4121,4121,0721,1021,10159.500
02 may 202421,1821,6021,0121,3521,35209.800
01 may 202421,2521,5621,0821,3121,31225.900
30 abr 202421,5321,7921,1521,1521,15238.500
29 abr 202421,9222,0321,6821,9821,98194.100
26 abr 202421,9722,0021,6621,9321,93154.100
25 abr 202421,5821,8721,3221,7821,78221.200
24 abr 202421,4921,7821,3521,5421,54193.000
23 abr 202421,0021,5520,9921,5521,55216.000
22 abr 202421,3921,6821,0521,1421,14363.000
19 abr 202422,2022,4722,0922,1322,13175.200
18 abr 202422,3722,4522,0322,2722,27317.900
17 abr 202421,9722,3621,9522,2322,23374.800
16 abr 202421,8522,2121,7321,8521,85367.400
15 abr 202422,2922,3021,8422,0522,05241.600
12 abr 202422,8623,1122,1422,2122,21383.300
11 abr 202422,3522,5222,0722,4722,47201.700
10 abr 202421,8522,2321,6622,2222,22205.200
09 abr 202422,3822,4621,8922,2022,20424.600
08 abr 202422,3722,4621,8822,1222,12228.500
05 abr 202421,9322,5321,9222,2422,24327.600
04 abr 202422,4022,4021,8721,9421,94318.800
03 abr 202422,1822,4022,0522,3122,31220.500
02 abr 202422,5622,6622,2022,2622,26234.900
01 abr 202422,6122,7522,2622,4822,48237.100
28 mar 202421,9322,4221,6222,2322,23348.300
27 mar 202421,3921,6921,2821,6921,69270.900
27 mar 20240.06 Dividendo
26 mar 202421,7321,7421,2521,2721,21222.200
25 mar 202421,3121,6621,3121,4421,38175.700
22 mar 202421,2321,4821,1321,2321,17212.900
21 mar 202421,8221,9021,2721,3321,27223.100
20 mar 202420,9821,5920,9121,5721,51278.900
19 mar 202421,3021,6220,9621,0320,97235.700
18 mar 202421,5421,9321,3821,4721,41282.400
15 mar 202421,4121,6721,3721,6321,57334.800
14 mar 202421,7321,8121,3021,4821,42325.700
13 mar 202421,7721,9521,5421,8121,75348.700
12 mar 202421,3621,8321,2521,6621,60310.700
11 mar 202421,8222,2621,6121,7121,65424.500
08 mar 202421,4121,8721,4121,8121,75972.000
07 mar 202421,6321,7721,3121,3821,32341.500
06 mar 202421,0221,7321,0221,6821,62873.800
05 mar 202421,0821,1320,5421,0520,99539.700
04 mar 202420,7521,2720,7120,8820,82548.100
01 mar 202419,9120,9219,7820,5520,49574.600
29 feb 202418,8919,8218,8919,8219,76394.600
28 feb 202418,8418,8518,5618,6818,63126.100
27 feb 202419,0219,1718,7918,8418,79276.500
26 feb 202419,0519,0518,7019,0018,95318.500
23 feb 202418,6119,2418,4119,1919,14570.900
22 feb 202418,7118,7118,3918,5518,50293.300
21 feb 202418,6019,1717,4118,7118,66692.100
20 feb 202419,2519,2818,8219,0619,01345.100
16 feb 202419,0319,2518,9319,0919,04185.600
15 feb 202419,2019,6019,0619,0919,04218.800
14 feb 202419,2919,3419,0319,0519,00259.700
13 feb 202419,6319,7419,0519,2819,23422.500
12 feb 202419,5320,1219,5320,0319,97223.400
09 feb 202419,7319,8519,6019,7019,64138.700
08 feb 202420,2420,3319,5819,6919,63278.600
07 feb 202420,1520,3720,0820,3320,27226.000
06 feb 202420,0720,6620,0020,2220,161.221.900
05 feb 202419,7220,0119,5419,8819,82308.800
02 feb 202419,9320,0219,4319,9819,92279.000
01 feb 202419,7420,1219,7320,0920,03286.600
31 ene 202419,4419,8619,4019,5919,53488.700
30 ene 202419,3319,4219,1519,3919,34196.300
29 ene 202419,0119,2918,8719,2519,20215.600
26 ene 202419,1919,2518,8918,9118,8697.000
25 ene 202419,6419,6519,1019,1619,11181.600
24 ene 202419,8419,8519,2119,4019,35234.900
23 ene 202419,3519,5619,1719,4919,44178.100
22 ene 202418,9619,2418,8519,2019,15109.000
19 ene 202419,2519,3918,7519,0619,01144.100
18 ene 202419,2919,4819,1219,1419,09152.400
17 ene 202419,3519,4619,0619,1619,11160.900
16 ene 202419,4719,8219,2619,6619,60271.600
15 ene 202419,6519,8919,6519,7319,67134.100
12 ene 202418,9119,4618,9119,4519,40461.400
11 ene 202418,5318,6518,2518,5618,51225.900
10 ene 202418,4818,5918,3618,5618,51121.600
09 ene 202418,4718,5618,2118,4818,43143.900
08 ene 202417,9918,3517,9618,3018,25224.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...