Mercados españoles cerrados

Precision Drilling Corporation (PD.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
96,20-0,29 (-0,30%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202497,0797,9396,0796,2096,2056.500
27 jun 202495,4096,7995,4096,4996,4946.200
26 jun 202495,0695,5093,6095,1095,1038.300
25 jun 202495,1895,3193,9295,1695,1643.700
24 jun 202491,5396,0691,5395,6795,67117.500
21 jun 202492,4192,4889,5591,1691,16236.400
20 jun 202491,3093,5091,0092,4892,4890.900
19 jun 202489,8491,7089,4590,1790,1741.700
18 jun 202490,0192,6189,6090,1790,1778.200
17 jun 202490,0490,8589,8090,0390,0369.000
14 jun 202491,1391,6289,8790,0690,0664.600
13 jun 202493,3993,3990,2291,6291,6281.400
12 jun 202495,2896,1393,4093,7093,7041.600
11 jun 202494,4595,3293,5693,7893,7850.600
10 jun 202491,9996,2791,9995,2895,2887.600
07 jun 202492,0693,1091,5891,7391,7358.600
06 jun 202491,9992,7390,9192,4792,4752.900
05 jun 202492,5193,0090,9591,6391,63108.800
04 jun 202494,4194,5091,3691,9591,9594.100
03 jun 2024102,00102,0094,4895,5595,55196.500
31 may 202499,43101,7299,43101,47101,47114.700
30 may 202498,7899,9798,4499,4299,4254.900
29 may 202499,90100,8398,8799,1299,1240.700
28 may 202497,50100,6297,50100,37100,3771.600
27 may 202496,5997,8496,5997,5797,5729.400
24 may 202495,4897,4895,4896,8596,8552.200
23 may 202496,3597,2794,5695,0295,0289.000
22 may 202497,1997,1994,8995,8195,8180.600
21 may 202497,5799,3597,5797,6997,6959.400
17 may 202496,5398,4096,5397,6397,6375.900
16 may 202496,9598,0096,1296,4896,4844.900
15 may 202497,2897,5795,1196,7496,7448.800
14 may 202496,9697,6195,2497,2997,2979.600
13 may 202498,0698,5096,8797,2097,2048.000
10 may 2024101,49102,2097,4897,8897,8891.800
09 may 2024100,23101,7599,99101,58101,5881.700
08 may 202498,99100,5698,76100,17100,1786.000
07 may 202498,95100,9298,32100,02100,0271.100
06 may 202498,02101,3598,0098,9498,9481.900
03 may 202496,4797,5095,5597,2797,2768.400
02 may 202495,8096,4594,6895,7895,7871.400
01 may 202496,0897,2393,9094,6894,6890.700
30 abr 202499,72100,0496,2596,5296,52139.000
29 abr 202499,63100,8698,48100,24100,2486.800
26 abr 202495,2199,3394,8798,9198,91145.000
25 abr 202492,0096,3288,3394,1194,11223.900
24 abr 202493,3894,4492,1093,0193,01138.700
23 abr 202490,2093,5388,0093,5193,51191.900
22 abr 202491,0091,7389,3690,2490,24109.100
19 abr 202493,2493,5291,1691,7991,7980.600
18 abr 202494,8194,8192,5192,8392,8388.100
17 abr 202494,5595,6592,7494,0394,0380.400
16 abr 202494,3794,3892,5994,3694,3695.900
15 abr 202497,0897,4493,4095,0495,04125.400
12 abr 2024101,15101,8296,4497,3497,34155.900
11 abr 2024102,43103,7599,98100,10100,10118.000
10 abr 2024100,44103,31100,44103,17103,17131.200
09 abr 2024104,49104,84102,37102,50102,50132.600
08 abr 2024104,45104,90102,26103,91103,9173.000
05 abr 2024103,11103,78101,70103,27103,27110.900
04 abr 2024103,99104,09101,00101,73101,73112.800
03 abr 202496,50103,1396,50102,94102,94214.600
02 abr 202492,5297,3691,5896,0196,01155.500
01 abr 202491,8592,5690,7392,0592,0540.000
28 mar 202490,9692,2590,9291,1391,1336.900
27 mar 202489,7890,9889,5490,8390,8324.600
26 mar 202490,8591,1389,0489,7689,7665.300
25 mar 202488,5591,3688,5590,6290,6247.600
22 mar 202489,6789,8287,9288,1888,1829.500
21 mar 202491,0091,1589,1589,1589,1547.700
20 mar 202489,5490,6888,2090,6890,6869.500
19 mar 202487,8889,7287,8889,4289,4253.200
18 mar 202486,8689,3386,1287,8687,8657.000
15 mar 202486,2188,3086,2186,9886,9838.400
14 mar 202483,5186,5083,4086,2286,2258.600
13 mar 202483,9085,2183,7183,7483,7449.500
12 mar 202483,3784,0082,2582,7382,7352.700
11 mar 202483,8484,3282,4083,9883,9842.000
08 mar 202484,4885,1883,2783,8383,8338.700
07 mar 202484,2485,7283,8585,0585,0572.400
06 mar 202483,9785,1583,0084,2984,2993.900
05 mar 202482,0784,5082,0683,2783,2758.900
04 mar 202483,7584,1982,5282,8782,8774.300
01 mar 202481,8684,9281,5583,7783,7780.600
29 feb 202480,4781,8379,8180,6280,6285.900
28 feb 202481,5082,5880,3980,4380,4362.500
27 feb 202480,8382,1480,8381,7481,7432.100
26 feb 202480,4781,8079,8780,9780,9729.800
23 feb 202481,5082,1579,9380,9180,9158.400
22 feb 202482,0583,4481,6181,9581,9585.200
21 feb 202481,0483,4180,7681,5481,5489.100
20 feb 202483,9084,1080,7780,7880,78129.100
16 feb 202484,9585,1983,5085,0185,0158.600
15 feb 202481,9284,8781,9284,4184,4189.200
14 feb 202483,3784,5481,3481,6581,6579.300
13 feb 202486,1986,2082,1583,0583,05111.600
12 feb 202485,3287,9685,3286,5486,5463.800
09 feb 202487,1387,1385,4386,2086,2063.800
08 feb 202483,6486,3983,2586,1986,1995.500
07 feb 202483,7684,5081,0583,0783,07160.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...