Mercados españoles abiertos en 2 hrs 3 min

PrairieSky Royalty Ltd. (PREKF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,98+0,14 (+0,74%)
Al cierre: 03:50PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202418,8319,0318,8018,9818,9850.700
07 may 202418,7019,0018,7018,8418,846100
06 may 202419,0019,1518,8618,9518,9511.300
03 may 202418,9019,0018,6918,8418,844000
02 may 202419,0019,0619,0019,0619,067400
01 may 202419,0419,0418,7518,7718,7724.700
30 abr 202419,6819,6819,1019,1019,1029.100
29 abr 202419,6419,9019,6019,9019,9015.900
26 abr 202419,6619,7519,6219,7419,7468.900
25 abr 202419,5319,7019,5319,5319,5346.300
24 abr 202419,5819,8919,4519,7519,7512.600
23 abr 202419,6019,9219,6019,8319,8330.000
22 abr 202420,3320,3319,8320,0020,0027.100
19 abr 202419,9020,2119,9019,9519,955300
18 abr 202420,0220,8319,7619,9019,9010.900
17 abr 202420,9921,0019,8319,8319,837700
16 abr 202419,7520,1319,7520,0520,0511.000
15 abr 202420,0720,2020,0720,2020,208200
12 abr 202420,5020,5619,9020,2820,286500
11 abr 202420,4720,6020,4720,5020,5012.400
10 abr 202420,3620,6220,3620,5920,598700
09 abr 202420,5820,6320,3520,6320,6310.900
08 abr 202420,3120,6420,3120,6420,6412.800
05 abr 202420,3720,4820,2320,4820,4820.600
04 abr 202420,4220,4920,1720,2020,2029.800
03 abr 202420,1120,4220,1120,3220,3289.100
02 abr 202419,9620,0619,9320,0020,0026.500
01 abr 202419,7719,9219,5219,9219,9217.000
28 mar 202419,4019,7719,4019,7719,7725.400
27 mar 202418,9119,2018,7819,2019,207000
27 mar 20240.184 Dividendo
26 mar 202419,1719,2018,9918,9918,8113.900
25 mar 202418,5019,2018,5019,1118,9310.600
22 mar 202419,6819,6818,7518,9018,7223.700
21 mar 202419,1819,2318,9519,0918,9025.300
20 mar 202419,0619,3119,0019,1118,9218.700
19 mar 202418,7819,1418,7119,1218,9320.200
18 mar 202418,7819,0418,7618,7618,5818.700
15 mar 202418,9019,0618,8818,9418,7625.000
14 mar 202418,9219,0518,6218,7918,6035.600
13 mar 202419,0019,2218,9619,0618,8825.300
12 mar 202418,2518,7818,2518,6918,5144.000
11 mar 202418,4918,4917,9018,1918,0127.300
08 mar 202418,2018,2017,9318,0517,8835.800
07 mar 202418,4518,8018,1618,1617,9841.500
06 mar 202418,1518,5018,1518,3718,1930.100
05 mar 202418,1518,1917,9818,1617,9831.800
04 mar 202418,1218,5017,8917,9517,7828.900
01 mar 202418,3018,3018,0918,2018,0214.500
29 feb 202417,7917,9317,7517,8317,6620.600
28 feb 202417,9017,9217,7717,8017,6214.400
27 feb 202417,8917,9417,8917,8917,729000
26 feb 202417,7417,9117,7017,8717,7020.200
23 feb 202417,8618,0117,8617,9417,7725.300
22 feb 202417,7717,8717,5817,8517,689900
21 feb 202417,2717,6617,2717,6117,4424.700
20 feb 202417,7717,7717,0117,1416,984400
16 feb 202417,0317,3416,9717,3217,155800
15 feb 202416,5017,0316,5017,0316,8713.200
14 feb 202416,5216,5216,1616,4716,3123.400
13 feb 202416,7016,7016,3716,4316,286800
12 feb 202415,6616,8515,6616,7716,6115.600
09 feb 202416,4716,5216,3516,4416,2810.500
08 feb 202416,1516,4916,1516,4916,334700
07 feb 202415,8616,2215,7516,2216,0644.000
06 feb 202415,7216,0015,7215,8515,7033.000
05 feb 202415,2516,0015,2515,7515,6015.200
02 feb 202416,9016,9016,0016,0015,857900
01 feb 202416,6216,6716,4316,6016,4411.200
31 ene 202416,6716,9016,5016,5016,344300
30 ene 202416,7016,8716,5716,7816,628900
29 ene 202417,8017,8016,6816,8816,729200
26 ene 202417,9917,9916,7317,0116,8513.500
25 ene 202416,9317,0016,7816,9416,7815.900
24 ene 202416,9416,9416,6616,7716,6115.700
23 ene 202416,7116,7116,5516,6416,4817.800
22 ene 202416,7116,7116,0416,5016,349500
19 ene 202416,7016,7016,1616,2416,089900
18 ene 202415,7116,3915,7116,2916,1324.000
17 ene 202417,0017,0016,4016,4416,28117.500
16 ene 202418,4118,4117,0017,0016,8437.200
12 ene 202417,8417,8417,4517,5217,3531.800
11 ene 202417,3917,4817,2417,4117,247900
10 ene 202418,4918,4917,3917,3917,2226.100
09 ene 202417,5517,8117,3517,8117,6445.600
08 ene 202417,1717,6017,0717,4417,2725.600
05 ene 202417,5317,6317,3017,3917,229400
04 ene 202417,5117,7017,3717,4117,2442.500
03 ene 202417,3517,6317,3517,5417,3717.000
02 ene 202417,5118,3917,3517,4117,2430.700
29 dic 202317,6117,6817,4117,6817,518300
28 dic 202317,6917,6917,3917,4117,2423.400
28 dic 20230.182 Dividendo
27 dic 202317,8618,4717,8617,9017,5524.800
26 dic 202318,8418,8718,4318,8718,507900
22 dic 202317,9518,0217,9218,0217,6619.500
21 dic 202318,0118,0117,6717,8517,5056.200
20 dic 202317,9717,9817,6017,6517,3032.800
19 dic 202317,9018,0017,8517,8917,5413.900
18 dic 202317,6317,9117,6117,7717,4226.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...