Mercados españoles cerrados en 3 hrs 31 min

Saputo Inc. (SAP.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
33,35+0,49 (+1,49%)
Al cierre: 04:00PM EST
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 202232,9433,9232,9433,3533,35533.900
05 dic 202233,1433,3132,7332,8632,86484.300
05 dic 20220.18 Dividendo
02 dic 202232,9833,6332,7433,4133,23629.300
01 dic 202233,1833,6032,8933,1933,01670.700
30 nov 202232,2533,4331,5533,4033,222.195.800
29 nov 202234,0134,0131,6232,2632,091.733.500
28 nov 202234,0834,9234,0834,2934,111.040.900
25 nov 202234,2934,5434,0234,0333,85371.900
24 nov 202234,1734,7634,1034,3734,18260.200
23 nov 202234,5834,8034,1934,2334,05379.700
22 nov 202234,7834,8834,2534,5834,39299.600
21 nov 202234,7234,8734,2534,6634,47462.900
18 nov 202235,8136,0534,4034,5034,31645.500
17 nov 202234,3735,8934,2435,8235,63724.700
16 nov 202234,1734,5734,1734,5134,32492.600
15 nov 202234,0034,3833,7434,2034,02481.300
14 nov 202233,7534,1033,5234,0033,82545.900
11 nov 202234,5635,2031,4233,3833,20669.200
10 nov 202233,3733,9333,1533,5333,35471.100
09 nov 202233,0933,4732,6832,8032,62211.400
08 nov 202233,2233,7132,6233,1632,98362.100
07 nov 202233,0133,3732,3933,1732,99309.100
04 nov 202232,6633,0132,4132,9132,73234.300
03 nov 202232,6432,7832,4932,5732,39169.500
02 nov 202233,5033,5332,5832,7532,57541.700
01 nov 202233,4833,7033,2233,5233,34261.400
31 oct 202233,6533,8033,0733,1632,98621.500
28 oct 202233,0233,7833,0233,7433,56400.500
27 oct 202232,7733,2332,5433,1232,94373.000
26 oct 202232,6833,2332,5732,6532,47343.300
25 oct 202232,6833,2032,5332,6732,49395.500
24 oct 202231,8032,7631,7832,7232,54315.200
21 oct 202231,7032,0431,5431,8531,68232.100
20 oct 202231,6131,8431,4231,8131,64260.800
19 oct 202231,9932,1931,2731,6531,48278.600
18 oct 202232,4632,6331,9432,1331,96260.200
17 oct 202232,2732,4231,9632,1131,94329.000
14 oct 202232,2532,4031,9432,0431,87496.600
13 oct 202231,0132,3730,9832,2832,11632.400
12 oct 202230,5131,5930,3531,4631,29443.900
11 oct 202230,0430,8330,0430,4930,33421.000
07 oct 202230,1030,7630,0230,3530,19458.000
06 oct 202231,8032,1130,2230,2630,10606.800
05 oct 202232,5232,5931,5731,8931,72606.000
04 oct 202232,1132,7131,7632,6932,51440.200
03 oct 202232,9533,0031,0931,9131,74840.800
30 sept 202233,2033,3432,9032,9332,75400.200
29 sept 202233,1633,1732,1933,0632,88326.300
28 sept 202233,2633,6133,1233,2633,08509.000
27 sept 202232,8733,7232,8333,3033,12402.000
26 sept 202232,8033,1432,4532,7732,59356.800
23 sept 202232,9633,1632,5532,8632,68665.400
22 sept 202233,8734,0033,1533,2033,02363.400
21 sept 202233,8234,3633,6833,9333,75327.600
20 sept 202234,4534,4533,5833,7533,57333.500
19 sept 202234,5534,5534,2934,4634,27343.700
16 sept 202234,8035,0034,4734,6634,47734.100
15 sept 202234,5435,0234,4234,9634,77608.000
14 sept 202234,6034,7434,2734,5934,40249.500
13 sept 202234,7034,7734,4534,5534,36310.200
12 sept 202234,7135,1134,3534,7934,60418.000
09 sept 202234,2734,7934,1234,7034,51475.900
08 sept 202233,7734,3333,7134,0133,83614.700
07 sept 202233,2934,0533,0133,8433,66457.400
06 sept 202233,0633,3632,8333,3033,12371.800
02 sept 202233,5933,5932,5333,0132,83495.300
02 sept 20220.18 Dividendo
01 sept 202233,1633,6932,6333,4833,12388.400
31 ago 202233,2533,5933,1533,3532,99582.100
30 ago 202233,5833,5833,1133,2232,86429.000
29 ago 202233,0433,4932,8533,1732,81341.000
26 ago 202233,7333,7933,2233,2432,88296.200
25 ago 202233,5833,9233,4633,7033,34264.600
24 ago 202233,5233,7633,4633,6733,31280.800
23 ago 202233,5233,7033,2733,4133,05268.600
22 ago 202233,7533,9633,3733,6533,29256.400
19 ago 202233,7233,9833,6033,9033,54257.800
18 ago 202234,1134,2233,8133,8533,49306.000
17 ago 202234,3034,3833,9634,1133,74307.400
16 ago 202234,0134,5433,9734,4334,06338.300
15 ago 202233,6034,3033,5734,1133,74384.800
12 ago 202233,9234,0833,2933,4033,04322.500
11 ago 202234,0034,2933,8433,9233,56362.600
10 ago 202233,6534,0533,6534,0333,66525.200
09 ago 202233,8633,8633,2433,5033,14403.900
08 ago 202234,0034,2933,5633,9133,55577.000
05 ago 202233,7534,2432,9333,9933,63828.500
04 ago 202230,9934,0030,9333,9733,61982.800
03 ago 202231,1631,4030,8931,1430,81380.100
02 ago 202231,4131,8931,1131,1730,84502.600
29 jul 202231,5031,7231,2231,6331,29447.700
28 jul 202231,5831,7030,8531,5431,20452.400
27 jul 202232,0932,3031,4231,4731,13485.500
26 jul 202231,6832,1631,5632,0831,74512.900
25 jul 202231,4331,7831,3031,6931,35265.400
22 jul 202231,5531,6531,3231,4731,13291.200
21 jul 202230,8931,5230,8031,5131,17406.500
20 jul 202230,4431,0230,2931,0030,67381.200
19 jul 202229,9830,6229,9730,4430,11333.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...