Mercados españoles cerrados

Payfare Inc. (PAY.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
6,030,00 (0,00%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20246,036,036,036,036,03-
27 jun 20246,036,036,036,036,03-
26 jun 20246,036,036,036,036,03-
25 jun 20246,036,036,036,036,03-
24 jun 20246,036,036,036,036,03-
21 jun 20246,036,036,036,036,03-
20 jun 20246,036,036,036,036,03-
19 jun 20246,036,036,036,036,03-
18 jun 20246,046,115,996,036,0392.500
17 jun 20246,176,246,016,076,07132.900
14 jun 20246,246,286,156,226,22102.000
13 jun 20246,366,366,156,266,26179.300
12 jun 20246,326,346,226,246,24149.300
11 jun 20246,476,476,186,256,25160.900
10 jun 20246,316,486,306,466,4669.500
07 jun 20246,306,376,256,306,3022.400
06 jun 20246,246,316,156,316,3141.600
05 jun 20246,086,296,066,256,25180.700
04 jun 20246,406,416,006,146,14312.300
03 jun 20246,616,616,346,486,48181.500
31 may 20246,636,646,556,636,6322.300
30 may 20246,556,646,556,606,6045.000
29 may 20246,556,656,556,616,61102.800
28 may 20246,506,616,506,586,5859.600
27 may 20246,516,656,456,526,5281.700
24 may 20246,586,676,426,606,6053.300
23 may 20246,476,626,406,616,6190.400
22 may 20246,546,646,426,456,4583.800
21 may 20246,456,626,456,546,5488.200
17 may 20246,656,706,506,606,6091.300
16 may 20246,606,696,536,676,67103.600
15 may 20246,686,746,516,566,5691.400
14 may 20246,766,766,556,696,6968.100
13 may 20246,756,796,656,706,7049.600
10 may 20246,956,976,656,756,75115.600
09 may 20247,147,326,846,956,95160.100
08 may 20246,856,996,756,906,9038.700
07 may 20246,737,106,736,956,95249.600
06 may 20246,596,746,596,656,6561.600
03 may 20246,566,576,466,516,5139.200
02 may 20246,506,616,446,456,4530.100
01 may 20246,536,646,426,496,49135.200
30 abr 20246,756,876,546,556,5583.000
29 abr 20246,736,906,706,806,80111.000
26 abr 20246,376,726,216,626,62322.500
25 abr 20246,006,055,966,006,0045.000
24 abr 20246,026,065,976,046,0427.400
23 abr 20246,006,136,006,046,0457.400
22 abr 20245,936,085,886,056,05129.300
19 abr 20245,996,035,885,955,9580.100
18 abr 20245,966,065,956,026,0288.200
17 abr 20245,816,075,816,006,0098.600
16 abr 20245,695,885,695,835,83104.600
15 abr 20245,766,015,585,715,71133.300
12 abr 20246,166,165,635,755,75651.000
11 abr 20246,186,366,136,276,27122.800
10 abr 20246,156,286,156,176,1797.300
09 abr 20246,236,306,106,216,21147.500
08 abr 20246,336,376,136,196,19197.600
05 abr 20246,206,426,156,376,37194.900
04 abr 20246,696,695,956,226,22407.300
03 abr 20246,406,686,296,636,63162.300
02 abr 20246,396,545,916,416,41322.100
01 abr 20246,846,846,146,236,23745.500
28 mar 20246,966,966,726,966,96181.200
27 mar 20247,017,016,786,946,9498.700
26 mar 20246,957,086,916,996,9983.100
25 mar 20246,896,986,876,956,9551.700
22 mar 20247,037,036,786,896,8997.700
21 mar 20246,887,086,867,017,0147.900
20 mar 20246,967,156,656,906,90259.000
19 mar 20247,057,126,736,966,96104.300
18 mar 20246,977,256,957,097,09153.000
15 mar 20246,977,076,916,946,9443.800
14 mar 20247,007,056,937,007,0099.900
13 mar 20247,097,196,967,007,0064.400
12 mar 20246,997,166,997,057,05121.600
11 mar 20246,937,116,936,996,9950.200
08 mar 20246,877,046,876,976,9737.900
07 mar 20246,827,056,806,946,9498.800
06 mar 20246,916,916,756,806,80126.500
05 mar 20246,756,956,736,886,8873.000
04 mar 20247,017,066,756,776,7791.700
01 mar 20246,997,106,937,007,0038.600
29 feb 20246,887,036,757,037,0375.700
28 feb 20246,947,106,876,916,9170.200
27 feb 20246,856,956,846,956,95102.300
26 feb 20246,837,026,816,926,9265.500
23 feb 20246,977,056,836,896,89114.600
22 feb 20247,007,106,916,996,99157.700
21 feb 20247,007,136,967,017,0144.500
20 feb 20247,037,056,847,057,0586.900
16 feb 20247,167,166,987,057,0597.900
15 feb 20247,197,256,977,137,13146.400
14 feb 20246,857,196,857,157,1583.700
13 feb 20247,017,016,656,836,83143.500
12 feb 20247,097,186,987,057,0543.400
09 feb 20247,107,136,977,077,0774.000
08 feb 20247,047,257,047,117,1161.700
07 feb 20247,107,116,967,097,0938.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...