Mercados españoles abiertos en 29 mins

Saputo Inc. (SAP.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
30,20+0,87 (+2,97%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024------
24 jun 202429,3730,2329,3730,2030,20579.600
21 jun 202429,4129,4929,2029,3329,331.476.000
20 jun 202428,7729,4128,5729,3329,33913.500
19 jun 202429,1629,4828,7528,8528,85285.200
18 jun 202429,2729,5129,0529,3829,38854.200
17 jun 202429,3429,7129,2329,4929,49727.400
14 jun 202429,3529,5429,2529,3729,37395.900
13 jun 202429,4629,7129,1929,5029,50382.200
12 jun 202429,8530,1729,3929,5029,50549.600
11 jun 202429,2329,8129,1829,8129,81811.500
10 jun 202429,7429,8629,2229,5129,51515.800
07 jun 202428,0330,3928,0329,8429,841.494.600
06 jun 202427,9128,1027,6927,9527,95492.800
05 jun 202428,1528,3127,7927,9227,92334.400
04 jun 202427,7428,1527,7428,0128,01247.900
03 jun 202427,5927,8527,0527,8327,83251.000
31 may 202427,1427,6327,1327,5827,58644.400
30 may 202427,0527,4127,0127,1227,12214.400
29 may 202427,2927,6626,8526,9626,96374.000
28 may 202427,7627,8027,3427,4627,46216.300
27 may 202427,8527,9427,7227,8127,8175.800
24 may 202428,0628,2227,8827,9327,93206.300
23 may 202427,8028,2227,4727,9427,94272.700
22 may 202427,3627,9027,3627,8027,80330.100
21 may 202427,5727,6427,2927,4927,49310.600
17 may 202428,1228,3127,6727,7627,76230.000
16 may 202427,8928,4927,7428,1728,17354.600
15 may 202427,1727,8527,1227,8027,80322.600
14 may 202427,3027,6427,2227,5727,57189.900
13 may 202427,2827,5727,1727,2627,26358.600
10 may 202427,0227,3426,9627,2527,25542.400
09 may 202426,8227,0326,7726,9726,97230.200
08 may 202426,4927,0526,4926,8526,85440.800
07 may 202426,8627,0626,4526,5726,57604.800
06 may 202426,6626,9126,6526,8726,87217.700
03 may 202426,6926,8826,3226,5826,58317.200
02 may 202426,4426,6326,3526,6126,61176.900
01 may 202426,3526,5826,1426,3526,35234.700
30 abr 202426,4326,7026,3126,4726,47224.800
29 abr 202426,4426,5126,2426,4826,48236.400
26 abr 202426,3926,7626,2626,4926,49202.000
25 abr 202426,7226,7226,2426,2826,28279.600
24 abr 202426,7127,0026,6926,8626,86251.700
23 abr 202425,9727,0525,9026,9226,92461.500
22 abr 202425,6725,9625,6725,9525,95199.500
19 abr 202425,6625,7325,3925,6825,68165.900
18 abr 202425,6925,7725,2825,5525,55268.900
17 abr 202425,7825,8225,3725,5925,59239.500
16 abr 202425,6925,7925,5225,6625,66233.900
15 abr 202426,0926,3025,7125,8125,81160.800
12 abr 202426,3826,4125,8526,0326,03340.100
11 abr 202426,4526,6126,1626,4126,41452.100
10 abr 202426,5126,8226,3126,4626,46252.900
09 abr 202426,6226,8626,4926,6926,69209.200
08 abr 202426,9127,0526,6226,6526,65322.900
05 abr 202426,4627,1526,4626,9526,95316.600
04 abr 202426,6426,8326,4126,4626,46430.100
03 abr 202426,1726,6926,0426,3426,34402.000
02 abr 202426,3326,4325,8726,2026,20354.900
01 abr 202426,4526,6426,3126,4826,48233.500
28 mar 202426,4926,7126,4026,6526,65297.300
27 mar 202425,9826,6725,9826,5526,55332.200
26 mar 202425,7126,0125,6925,9825,98388.300
25 mar 202425,9226,0025,6425,6425,64276.000
22 mar 202426,0226,0925,7925,9925,99202.000
21 mar 202426,1926,3325,9526,0426,04240.400
20 mar 202425,8926,1825,8926,1326,13304.700
19 mar 202426,0226,2325,8225,8725,87312.700
18 mar 202425,8926,1925,7026,1226,12458.100
15 mar 202426,0026,2725,5725,8025,801.781.500
14 mar 202426,7726,8325,9026,0926,09441.100
13 mar 202426,4626,8826,4426,7826,78366.600
12 mar 202426,9527,0026,3426,5226,52653.800
11 mar 202426,9927,1926,8926,9026,90215.600
08 mar 202426,9827,2426,7126,8926,891.764.100
07 mar 202426,8426,9926,6526,9726,97232.300
06 mar 202426,7127,2326,5326,6726,67405.100
05 mar 202426,5726,7826,4726,6126,61248.300
04 mar 202427,1527,1626,4726,4826,48388.000
01 mar 202427,5727,8327,1627,1827,18385.300
29 feb 202428,0128,2127,5627,6127,611.150.600
28 feb 202427,9128,2327,7928,1128,11389.100
27 feb 202428,0628,2728,0328,0728,07198.600
26 feb 202428,0328,3127,9228,1428,14237.700
23 feb 202428,2128,3828,0228,0828,08239.900
22 feb 202428,1428,3827,9528,3628,36349.300
21 feb 202428,0028,1927,8728,1528,15384.300
20 feb 202428,0928,4227,8628,0528,05318.100
16 feb 202428,2228,4627,8328,2228,22381.900
15 feb 202427,9728,3927,9728,2728,27339.400
14 feb 202427,8228,0727,5027,8127,81395.100
13 feb 202427,7528,2027,5027,8227,82533.000
12 feb 202427,4028,1327,2428,0528,05629.600
09 feb 202426,5027,4125,8727,3827,38710.300
08 feb 202428,3828,3827,8027,9527,95306.400
07 feb 202428,1628,5627,8928,1828,18808.400
06 feb 202427,8028,2627,6428,1828,18302.400
05 feb 202428,0928,1227,5327,6427,64343.500
02 feb 202428,3028,3228,0028,2128,21241.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...