Mercados españoles cerrados

Saputo Inc. (SAP.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
29,44-0,74 (-2,45%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 202430,2930,3929,2529,4429,44594.400
12 sept 202430,0030,4729,8830,1830,18509.600
11 sept 202429,6429,9829,5729,9629,96412.900
10 sept 202429,7829,8629,2429,7029,70596.600
10 sept 20240.19 Dividendo
09 sept 202429,7630,1629,7229,9029,71322.900
06 sept 202429,8529,8829,4829,7029,51366.600
05 sept 202429,8130,0029,5629,7629,57506.600
04 sept 202429,5230,1529,4329,8929,70471.500
03 sept 202429,9329,9529,4529,5929,40436.600
30 ago 202430,0430,1429,7029,9729,78642.900
29 ago 202430,0030,2529,7730,0129,82783.600
28 ago 202430,5830,7230,1930,2930,10728.800
27 ago 202430,7430,9130,4730,5930,40240.600
26 ago 202430,8330,9130,6330,7530,55291.700
23 ago 202430,1130,8530,0330,8130,61358.400
22 ago 202430,1030,3829,9430,0829,89321.600
21 ago 202429,8330,0629,6830,0429,85309.400
20 ago 202429,8329,9329,6029,7329,54191.100
19 ago 202429,7629,9929,6129,8329,64913.200
16 ago 202430,0030,1029,7029,7429,55480.400
15 ago 202429,9830,3529,9430,1429,95595.500
14 ago 202430,0330,2729,6429,8929,70285.500
13 ago 202429,4330,2429,2830,1729,98620.700
12 ago 202430,2330,2328,8529,4029,21629.100
09 ago 202431,9331,9330,5830,6430,45289.000
08 ago 202430,8731,6430,6131,5631,36410.700
07 ago 202431,0031,0130,4730,7030,50399.200
06 ago 202430,9431,0830,6030,8030,60491.500
02 ago 202431,3931,4930,9631,2331,03636.400
01 ago 202431,7131,9631,4431,5731,37365.800
31 jul 202431,7431,8331,5431,7331,53453.400
30 jul 202431,7431,7831,3431,6231,42284.900
29 jul 202431,6531,7531,4431,6231,42292.400
26 jul 202431,7531,8431,5731,6831,48171.100
25 jul 202431,6731,7831,4331,6231,42189.800
24 jul 202431,3331,6931,3331,6031,40185.300
23 jul 202431,5131,5731,2631,4931,29248.100
22 jul 202431,7531,7531,2331,3731,17355.200
19 jul 202431,4631,6531,2931,6531,45205.600
18 jul 202431,5031,7331,3531,4631,26221.900
17 jul 202431,1631,6731,1431,6031,40340.700
16 jul 202431,4131,4531,0531,2631,06350.200
15 jul 202431,9531,9531,2931,3731,17344.900
12 jul 202431,6732,1531,6331,9531,75568.900
11 jul 202431,2031,8231,1031,6031,40762.600
10 jul 202430,9931,2530,8231,1730,97242.200
09 jul 202430,8631,0730,8030,9730,77189.700
08 jul 202430,8931,1130,7830,9030,70298.400
05 jul 202430,9531,2930,8330,9530,75511.900
04 jul 202430,9831,1430,6630,9730,77100.800
03 jul 202431,6231,6830,5130,9830,78933.500
02 jul 202430,9131,6630,5131,6231,42760.300
28 jun 202431,1831,2330,6630,7230,52573.200
27 jun 202430,9031,2430,7831,1730,97540.100
26 jun 202430,4431,0530,4430,9730,77624.900
25 jun 202430,1930,8729,9230,6830,49522.600
24 jun 202429,3730,2329,3730,2030,01579.600
21 jun 202429,4129,4929,2029,3329,141.476.000
20 jun 202428,7729,4128,5729,3329,14913.500
19 jun 202429,1629,4828,7528,8528,67285.200
18 jun 202429,2729,5129,0529,3829,19854.200
18 jun 20240.185 Dividendo
17 jun 202429,3429,7129,2329,4929,12727.400
14 jun 202429,3529,5429,2529,3729,00395.900
13 jun 202429,4629,7129,1929,5029,13382.200
12 jun 202429,8530,1729,3929,5029,13549.600
11 jun 202429,2329,8129,1829,8129,43811.500
10 jun 202429,7429,8629,2229,5129,14515.800
07 jun 202428,0330,3928,0329,8429,461.494.600
06 jun 202427,9128,1027,6927,9527,60492.800
05 jun 202428,1528,3127,7927,9227,57334.400
04 jun 202427,7428,1527,7428,0127,66247.900
03 jun 202427,5927,8527,0527,8327,48251.000
31 may 202427,1427,6327,1327,5827,23644.400
30 may 202427,0527,4127,0127,1226,78214.400
29 may 202427,2927,6626,8526,9626,62374.000
28 may 202427,7627,8027,3427,4627,11216.300
27 may 202427,8527,9427,7227,8127,4675.800
24 may 202428,0628,2227,8827,9327,58206.300
23 may 202427,8028,2227,4727,9427,59272.700
22 may 202427,3627,9027,3627,8027,45330.100
21 may 202427,5727,6427,2927,4927,14310.600
17 may 202428,1228,3127,6727,7627,41230.000
16 may 202427,8928,4927,7428,1727,82354.600
15 may 202427,1727,8527,1227,8027,45322.600
14 may 202427,3027,6427,2227,5727,22189.900
13 may 202427,2827,5727,1727,2626,92358.600
10 may 202427,0227,3426,9627,2526,91542.400
09 may 202426,8227,0326,7726,9726,63230.200
08 may 202426,4927,0526,4926,8526,51440.800
07 may 202426,8627,0626,4526,5726,24604.800
06 may 202426,6626,9126,6526,8726,53217.700
03 may 202426,6926,8826,3226,5826,25317.200
02 may 202426,4426,6326,3526,6126,28176.900
01 may 202426,3526,5826,1426,3526,02234.700
30 abr 202426,4326,7026,3126,4726,14224.800
29 abr 202426,4426,5126,2426,4826,15236.400
26 abr 202426,3926,7626,2626,4926,16202.000
25 abr 202426,7226,7226,2426,2825,95279.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...