Mercados españoles cerrados

Saputo Inc. (SAP.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
26,46+0,08 (+0,30%)
Al cierre: 04:00PM EST
Intervalo de fechas:
02 dic 2022 - 02 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202326,4426,5426,0326,4626,46453.000
30 nov 202326,1026,5726,0426,3826,381.685.600
29 nov 202326,1026,2125,7526,0526,05626.900
28 nov 202326,5926,7626,0026,0626,06725.600
27 nov 202326,6026,6826,4526,5826,58486.800
24 nov 202326,6026,9326,6026,6626,66190.200
23 nov 202326,9627,0226,6626,6826,68101.400
22 nov 202326,4526,9626,4526,7526,75671.800
21 nov 202326,7527,4126,3826,4526,45404.500
20 nov 202326,9127,0826,7426,9226,92217.300
17 nov 202327,2127,8326,8927,0127,01290.800
16 nov 202327,5927,8327,1027,1427,14350.000
15 nov 202327,6927,8727,5527,6127,61344.700
14 nov 202326,8827,9426,8827,7127,71563.200
13 nov 202327,1327,2926,3726,8226,82839.500
10 nov 202328,5628,6526,4427,3527,35955.800
09 nov 202328,3029,1328,2629,0529,05297.900
08 nov 202328,0528,3827,9028,2028,20426.100
07 nov 202328,7228,7227,9427,9927,99294.900
06 nov 202328,9829,0028,5428,6928,69542.700
03 nov 202328,7329,0028,5728,8628,86327.800
02 nov 202328,3428,7528,3428,6028,60281.000
01 nov 202328,1028,3927,9228,3628,36240.100
31 oct 202327,7428,1727,5428,0028,00471.300
30 oct 202327,3427,8227,2827,7427,74234.100
27 oct 202327,4027,6027,1327,1727,17164.300
26 oct 202326,9127,6726,9127,4527,45422.000
25 oct 202327,0027,1926,8926,9726,97206.900
24 oct 202327,0027,1726,8827,0427,04211.800
23 oct 202326,7827,3126,7427,0027,00191.200
20 oct 202327,1927,2726,8126,8926,89282.200
19 oct 202327,7027,8727,1327,1327,13300.800
18 oct 202328,0528,0527,6027,7027,70283.900
17 oct 202327,8028,1527,7628,1428,14405.400
16 oct 202327,8828,0127,6327,8927,89343.200
13 oct 202327,8427,9727,7127,8527,85232.600
12 oct 202328,0728,3727,7527,7727,77229.000
11 oct 202328,3028,4127,9728,0228,02409.400
10 oct 202328,3428,7028,2028,2328,23449.600
06 oct 202328,0428,4127,8128,3728,37343.300
05 oct 202328,2628,6028,0628,2028,20392.700
04 oct 202327,9128,2727,6228,1928,19516.700
03 oct 202328,3728,3727,7127,8427,84348.100
02 oct 202328,3128,5928,0628,4728,47499.000
29 sept 202328,4628,7428,1128,4028,40577.900
28 sept 202328,1128,5028,0128,4028,40387.600
27 sept 202328,0528,2027,8128,1328,13418.100
26 sept 202328,1028,2927,9028,1028,10319.500
25 sept 202328,3528,5428,1128,2028,20328.500
22 sept 202328,6028,6028,3228,4128,41251.100
21 sept 202328,5928,6528,3728,5828,58448.000
20 sept 202328,6528,7428,5228,6628,66233.700
19 sept 202328,8428,8628,4428,5428,54350.500
18 sept 202328,9229,1028,6428,9628,96318.800
15 sept 202329,5529,5528,9229,0229,021.430.800
14 sept 202328,8929,2228,7929,1229,12497.400
13 sept 202328,7528,9928,6128,7828,78343.500
12 sept 202329,2929,2928,5228,6928,69541.000
11 sept 202329,0629,5328,9529,3829,38376.400
08 sept 202328,9729,1928,8029,0629,06321.700
07 sept 202329,2629,2628,6128,9628,96771.900
06 sept 202328,9529,2128,6829,1229,12511.900
05 sept 202329,3929,5228,8628,9028,90413.000
01 sept 202329,2129,5929,1529,4529,45502.700
01 sept 20230.185 Dividendo
31 ago 202329,2629,4729,1929,2129,021.070.200
30 ago 202329,3029,4429,2229,2629,07821.400
29 ago 202328,7229,1928,6629,1528,97362.700
28 ago 202328,9128,9128,6128,6928,51303.600
25 ago 202328,4628,9928,4528,8628,68416.700
24 ago 202328,1728,5428,0028,4328,25425.200
23 ago 202327,7528,4327,7528,1627,98615.200
22 ago 202327,5827,8127,4727,7527,57396.100
21 ago 202327,7027,7027,1727,5127,34476.600
18 ago 202327,6027,7027,4627,6227,45317.600
17 ago 202327,8828,0827,5627,7027,52315.900
16 ago 202328,1728,1827,7027,8227,64422.300
15 ago 202327,7828,1827,6028,0727,89669.200
14 ago 202328,2628,5427,7327,9427,76391.800
11 ago 202328,7028,8027,9828,3428,16569.000
10 ago 202328,2628,5428,0228,1327,95398.200
09 ago 202327,7328,2327,6528,1928,01372.000
08 ago 202327,7527,7527,2427,7227,54481.900
04 ago 202327,4828,0127,4627,7927,61491.600
03 ago 202327,3527,6127,1927,4027,23428.700
02 ago 202327,6527,7027,3127,4527,28552.800
01 ago 202327,8027,9927,5127,7127,53264.600
31 jul 202327,7227,9527,7027,8427,66402.800
28 jul 202327,5028,0027,4527,7027,52433.900
27 jul 202327,7528,0527,4027,5127,34569.500
26 jul 202328,2528,2527,4927,6627,48848.800
25 jul 202328,3128,3928,0028,2028,02316.600
24 jul 202328,2728,5128,2228,3828,20332.300
21 jul 202328,1928,4228,1428,2928,11330.900
20 jul 202327,9228,1527,7028,0627,88317.600
19 jul 202328,1528,3727,8827,9327,75415.000
18 jul 202328,4628,6527,8928,1627,98638.400
17 jul 202328,6328,6528,2128,4528,27453.000
14 jul 202328,6028,7428,4428,6628,48470.500
13 jul 202328,2728,6728,2728,5728,39478.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...