Mercados españoles abiertos en 1 hr 23 mins

Saputo Inc. (SAP.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
27,76-0,41 (-1,46%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 mar 20240.185 Dividendo
01 mar 202427,5727,8327,1627,1826,99385.300
29 feb 202428,0128,2127,5627,6127,421.150.600
28 feb 202427,9128,2327,7928,1127,92389.100
27 feb 202428,0628,2728,0328,0727,88198.600
26 feb 202428,0328,3127,9228,1427,95237.700
23 feb 202428,2128,3828,0228,0827,89239.900
22 feb 202428,1428,3827,9528,3628,17349.300
21 feb 202428,0028,1927,8728,1527,96384.300
20 feb 202428,0928,4227,8628,0527,86318.100
16 feb 202428,2228,4627,8328,2228,03381.900
15 feb 202427,9728,3927,9728,2728,08339.400
14 feb 202427,8228,0727,5027,8127,62395.100
13 feb 202427,7528,2027,5027,8227,63533.000
12 feb 202427,4028,1327,2428,0527,86629.600
09 feb 202426,5027,4125,8727,3827,19710.300
08 feb 202428,3828,3827,8027,9527,76306.400
07 feb 202428,1628,5627,8928,1827,99808.400
06 feb 202427,8028,2627,6428,1827,99302.400
05 feb 202428,0928,1227,5327,6427,45343.500
02 feb 202428,3028,3228,0028,2128,02241.400
01 feb 202427,7928,6427,7928,5728,38344.100
31 ene 202428,2828,3827,6427,7227,53731.600
30 ene 202428,2328,3827,7527,9427,75386.700
29 ene 202428,2928,5728,2228,5128,32170.800
26 ene 202428,4628,5328,2628,3028,11856.700
25 ene 202428,3728,5628,2228,4328,24186.200
24 ene 202428,7528,9328,3128,3728,18275.900
23 ene 202428,4228,7828,4228,6928,49428.700
22 ene 202428,2828,5228,2028,4728,28349.900
19 ene 202428,3428,4128,1028,2928,10376.100
18 ene 202428,3828,4627,9528,3628,17368.900
17 ene 202427,3928,1927,3328,0027,81818.100
16 ene 202427,2927,5427,1127,4427,25491.000
15 ene 202426,9327,7226,7727,4427,25295.200
12 ene 202426,9827,2726,8027,0126,83239.600
11 ene 202427,1027,1826,7026,8926,71345.300
10 ene 202426,6827,2226,6627,1526,97556.100
09 ene 202426,7726,9026,6426,6826,50382.900
08 ene 202426,7126,8926,6526,8526,67278.400
05 ene 202426,5126,7526,3026,6826,50433.700
04 ene 202426,3426,7926,2826,5926,41625.100
03 ene 202426,7426,8026,3126,3826,20446.400
02 ene 202426,7527,0426,6326,8326,65322.200
29 dic 202326,6526,8926,5626,8326,65334.700
28 dic 202326,4226,6626,3726,5826,40459.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...