Mercados españoles abiertos en 31 mins

Parex Resources Inc. (PXT.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
21,92+0,01 (+0,05%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202421,9822,1021,8521,9221,92939.800
27 jun 202421,8621,9821,7821,9121,91201.500
26 jun 202421,7221,9921,6921,7521,75285.100
25 jun 202421,8021,9321,6921,7621,76526.400
24 jun 202421,5321,9121,5321,8921,89566.500
21 jun 202421,7421,9321,3521,4521,45992.700
20 jun 202421,3321,6921,3321,6221,621.155.100
19 jun 202421,2821,5421,1921,3121,31195.400
18 jun 202421,3621,5921,2021,3021,30385.100
17 jun 202421,3021,4720,9621,3621,36874.700
14 jun 202421,5121,5521,2821,3221,32349.500
13 jun 202422,3222,3821,5821,5921,59298.300
12 jun 202422,6522,7522,3822,3822,38244.800
11 jun 202422,1122,5721,9822,5522,55367.500
10 jun 202422,0022,3021,9622,1522,15439.700
10 jun 20240.385 Dividendo
07 jun 202422,3122,4222,1122,2021,82451.200
06 jun 202421,9922,5221,9622,4522,06306.600
05 jun 202421,4121,9821,3221,9621,58493.600
04 jun 202421,2121,3820,8921,2120,841.113.400
03 jun 202422,4522,5021,3421,4121,04655.700
31 may 202422,5422,7722,0322,3721,981.076.900
30 may 202422,4722,8822,3722,4522,06190.800
29 may 202422,9623,1622,4022,5522,16983.800
28 may 202422,4023,0322,4023,0122,61619.000
27 may 202422,4722,5622,3122,4022,0182.900
24 may 202422,3522,5622,3122,4722,08271.800
23 may 202422,6122,7622,1522,2921,90263.400
22 may 202422,9322,9622,5722,6322,24490.300
21 may 202423,2223,3423,0123,0422,641.099.700
17 may 202423,2123,4723,1023,2222,82707.400
16 may 202423,8423,9023,1423,1522,75305.000
15 may 202423,7823,8523,4823,7223,31662.300
14 may 202424,0024,2123,6823,7823,37326.400
13 may 202424,1624,3323,9024,0823,66874.800
10 may 202424,4824,5524,0624,1023,68344.400
09 may 202423,7524,8823,7024,6024,17556.100
08 may 202423,6923,9223,6223,6723,26293.100
07 may 202423,5523,8723,5023,7123,30400.000
06 may 202423,8623,9523,5023,5223,11559.200
03 may 202424,0024,0323,6623,8623,45449.800
02 may 202423,6424,0723,6423,9423,52504.700
01 may 202423,8623,9523,4523,6723,26374.800
30 abr 202424,4024,4023,9024,0023,58343.900
29 abr 202424,1624,4624,0424,4023,98260.700
26 abr 202424,3124,4024,1524,2423,82365.400
25 abr 202424,0224,3623,9924,3323,91232.800
24 abr 202424,1824,4324,0824,2323,81137.400
23 abr 202423,6924,2423,5024,2023,78270.200
22 abr 202423,6423,8423,4223,7023,29267.200
19 abr 202423,6523,9523,5123,7423,33311.300
18 abr 202423,5823,8823,4623,6123,20400.600
17 abr 202423,4423,8823,3823,5823,17593.200
16 abr 202423,1923,6323,1123,5023,09414.300
15 abr 202423,4723,5123,1323,3522,95359.600
12 abr 202423,7023,9923,4123,4823,07263.200
11 abr 202423,6323,8323,4623,5823,17489.400
10 abr 202423,2123,6023,2123,6023,19440.100
09 abr 202423,0623,3423,0123,1522,75381.200
08 abr 202422,9323,4222,9323,1222,72431.800
05 abr 202422,3823,1822,3823,0122,61925.500
04 abr 202422,2922,4722,1722,3121,92466.600
03 abr 202422,1122,2621,7922,2221,83564.700
02 abr 202421,8422,2321,8422,0021,62585.500
01 abr 202421,9621,9621,7121,8421,46488.300
28 mar 202421,6021,7821,4421,6421,26772.700
27 mar 202421,4121,6921,3621,5221,15331.000
26 mar 202421,5721,6521,2021,4321,06339.500
25 mar 202421,2021,6521,2021,5621,19665.900
22 mar 202421,4021,4421,0921,1820,81487.600
21 mar 202421,2321,6821,2321,4121,04585.300
20 mar 202421,1521,3321,0121,2020,83395.200
19 mar 202421,1521,4121,0821,3020,93632.300
18 mar 202421,1621,2820,9221,2120,841.101.100
15 mar 202420,8721,1920,7621,0820,71697.400
14 mar 202420,6921,0920,4420,9020,54727.500
14 mar 20240.375 Dividendo
13 mar 202421,1621,3920,9120,9120,18485.300
12 mar 202421,1121,2620,8721,0520,31500.700
11 mar 202420,8821,2620,6121,1520,41341.100
08 mar 202421,0221,2420,5320,9620,23862.600
07 mar 202421,0021,2520,5521,1120,37566.500
06 mar 202420,6520,9320,2520,5819,86874.700
05 mar 202420,8321,0420,1720,2019,491.002.500
04 mar 202421,1421,4020,5720,8620,131.613.300
01 mar 202422,4922,4920,2120,5019,782.673.600
29 feb 202421,9522,3521,7921,9021,13797.700
28 feb 202421,9921,9921,6521,8921,12554.800
27 feb 202421,5721,8621,4721,8121,05457.000
26 feb 202421,5422,0021,3821,5720,82402.200
23 feb 202421,1821,5820,8921,5420,791.104.700
22 feb 202421,3921,6421,1421,1520,41807.400
21 feb 202421,1921,5321,1121,3820,63639.300
20 feb 202420,9521,8320,9521,1920,451.196.500
16 feb 202420,7020,8820,4120,8320,10586.700
15 feb 202420,3520,8520,3520,7320,01404.200
14 feb 202420,5020,7720,3820,5619,84684.900
13 feb 202421,9121,9720,2020,4019,691.266.000
12 feb 202421,9822,0921,9222,0121,24369.500
09 feb 202421,8522,0821,8522,0221,25377.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...