Mercados españoles cerrados

Pason Systems Inc. (PSI.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
18,43+0,31 (+1,71%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202418,2318,5718,1418,4318,43219.337
27 jun 202417,5518,1617,5518,1218,12185.100
26 jun 202417,1417,5717,1317,5117,5155.500
25 jun 202417,2417,4017,1317,1617,16149.900
24 jun 202417,0017,3516,9417,2617,2661.600
21 jun 202417,0117,1616,9916,9916,99177.800
20 jun 202417,2017,3217,0717,1117,11108.000
19 jun 202417,0617,2817,0317,2817,2853.800
18 jun 202416,9417,3216,9417,1517,15101.300
17 jun 202417,0817,1816,9417,0517,05138.500
14 jun 202416,8517,2316,6117,1617,16112.800
14 jun 20240.13 Dividendo
13 jun 202417,2917,3317,0017,0216,89151.400
12 jun 202417,5017,5517,2117,3717,2472.600
11 jun 202417,2917,3317,1017,2517,1285.900
10 jun 202417,1017,5016,9517,4017,27126.800
07 jun 202417,2617,3617,1617,2517,1264.200
06 jun 202417,1117,4117,0117,3117,18228.100
05 jun 202416,8717,1316,7817,1016,97106.600
04 jun 202416,7617,1716,7616,9716,84175.100
03 jun 202416,5116,9816,3216,9216,79332.300
31 may 202416,3116,5616,2116,4916,36197.400
30 may 202415,8616,1115,8416,0915,9783.400
29 may 202415,6915,8815,6715,8615,74134.300
28 may 202415,7615,7915,5815,7115,5938.800
27 may 202415,7415,7915,4215,7015,5851.200
24 may 202415,3815,7615,3815,6415,5274.500
23 may 202415,1215,3315,1215,2915,1757.000
22 may 202415,1215,4015,1115,1515,0386.800
21 may 202415,3015,3015,1215,1715,05116.700
17 may 202415,1715,3115,1415,2415,12164.100
16 may 202415,2615,4715,1615,1615,0454.100
15 may 202415,4315,4615,1615,2615,14167.200
14 may 202415,6315,7015,4115,4515,33112.200
13 may 202415,5115,7515,4915,7415,6297.900
10 may 202415,7015,7515,5615,6215,5045.100
09 may 202415,9816,0315,5915,7115,5990.200
08 may 202415,5116,0215,5015,9315,81309.600
07 may 202415,5015,7215,4815,6715,55139.900
06 may 202415,9715,9715,4615,5115,39154.100
03 may 202416,0016,4415,6815,7815,66154.200
02 may 202415,9016,0215,7215,9715,8562.900
01 may 202415,6216,1015,6015,8815,7693.000
30 abr 202416,1816,3015,6515,6515,5395.900
29 abr 202415,9216,2515,8516,2416,12121.700
26 abr 202416,2116,3515,9515,9815,8694.300
25 abr 202415,9416,3915,9216,2516,1394.100
24 abr 202416,1416,2715,9916,0215,9058.200
23 abr 202415,9816,2315,9216,1516,03139.000
22 abr 202416,0316,2215,9716,0815,96116.100
19 abr 202415,9716,3415,9716,1816,0643.700
18 abr 202416,1416,2615,9716,0115,8964.500
17 abr 202416,2016,3716,0216,0915,9768.200
16 abr 202416,2816,3916,0416,2216,10177.700
15 abr 202416,6816,6816,3216,3216,2086.000
12 abr 202417,0117,1516,5216,5516,4298.400
11 abr 202417,0117,1216,6316,8316,70427.200
10 abr 202416,9517,1116,8816,9616,83201.200
09 abr 202416,9517,0716,8716,9616,83188.100
08 abr 202416,7516,9716,6216,9516,82230.000
05 abr 202416,4116,7816,3816,7016,57406.600
04 abr 202417,2417,4916,3716,4516,32204.200
03 abr 202416,5417,1216,3017,0816,95345.600
02 abr 202416,2816,5616,0716,4916,36237.300
01 abr 202415,5216,4515,5216,4316,30210.500
28 mar 202415,7915,9715,5715,6415,52111.200
27 mar 202415,2416,0515,1715,8915,77302.900
26 mar 202414,7315,3814,7315,2715,15190.600
25 mar 202414,4614,8114,4314,7814,67117.100
22 mar 202414,2514,4514,2114,4514,3463.700
21 mar 202414,3914,3914,1814,2914,1851.000
20 mar 202413,9514,3813,9514,3814,2790.600
19 mar 202413,6414,1413,5614,1114,0099.300
18 mar 202413,6013,7313,5013,7013,60137.900
15 mar 202413,7013,7413,5013,5313,43306.700
14 mar 202413,9013,9013,4913,7013,60153.600
14 mar 20240.13 Dividendo
13 mar 202413,9814,1413,7613,8113,58120.000
12 mar 202414,0714,1713,8713,9013,66104.300
11 mar 202414,1314,1913,9814,0713,8347.300
08 mar 202414,2014,2013,9214,1313,89280.300
07 mar 202413,5614,3013,5414,2013,96146.000
06 mar 202413,5713,7413,4913,5613,33199.700
05 mar 202413,8413,8913,3913,4513,22176.700
04 mar 202413,9914,0013,7313,8213,5996.900
01 mar 202414,2314,7514,0614,0913,85218.800
29 feb 202413,5013,9112,3313,8413,61370.500
28 feb 202414,2714,2913,9614,1613,92133.100
27 feb 202414,1814,3214,1314,2714,0391.200
26 feb 202414,1214,3414,1114,2814,0494.500
23 feb 202414,0714,1813,9714,1513,91105.100
22 feb 202414,2014,3014,1014,1213,8897.400
21 feb 202414,1714,4014,1014,1713,9355.900
20 feb 202414,5314,5314,1114,2013,9668.900
16 feb 202414,6114,7414,5814,6414,39148.600
15 feb 202414,2214,7114,2214,6814,43162.400
14 feb 202414,3714,4814,2714,3014,06115.200
13 feb 202414,8414,8414,2514,3514,1197.800
12 feb 202414,5015,0314,4914,9514,70152.900
09 feb 202414,5214,6214,3814,4714,22114.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...