Mercados españoles cerrados

Saputo Inc. (SAP.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
26,65+0,10 (+0,38%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
27 dic 202326,2226,6526,2226,4126,23553.900
22 dic 202326,4926,6526,2826,3226,14417.400
21 dic 202326,0026,4825,9826,4226,241.165.600
20 dic 202326,6226,7825,8525,8825,70769.400
19 dic 202326,2826,6726,1526,6526,47478.100
18 dic 202326,9326,9326,2326,2326,05413.100
15 dic 202326,9727,0426,5426,8226,641.801.600
14 dic 202326,7626,9226,4826,7826,60521.600
13 dic 202326,2426,6826,0626,6726,49473.700
12 dic 202326,1026,3425,9726,2226,04547.200
11 dic 202326,3926,4725,8826,1125,93587.000
08 dic 202326,7326,7326,2526,4026,22463.300
07 dic 202326,3026,7926,2026,7726,59704.400
06 dic 202326,4526,5526,2726,3026,12476.200
05 dic 202326,2526,5126,0626,3226,14518.800
04 dic 202326,0126,5126,0026,1725,99412.800
04 dic 20230.185 Dividendo
01 dic 202326,4426,5426,0326,4626,10453.000
30 nov 202326,1026,5726,0426,3826,021.685.600
29 nov 202326,1026,2125,7526,0525,69626.900
28 nov 202326,5926,7626,0026,0625,70725.600
27 nov 202326,6026,6826,4526,5826,21486.800
24 nov 202326,6026,9326,6026,6626,29190.200
23 nov 202326,9627,0226,6626,6826,31101.400
22 nov 202326,4526,9626,4526,7526,38671.800
21 nov 202326,7527,4126,3826,4526,09404.500
20 nov 202326,9127,0826,7426,9226,55217.300
17 nov 202327,2127,8326,8927,0126,64290.800
16 nov 202327,5927,8327,1027,1426,77350.000
15 nov 202327,6927,8727,5527,6127,23344.700
14 nov 202326,8827,9426,8827,7127,33563.200
13 nov 202327,1327,2926,3726,8226,45839.500
10 nov 202328,5628,6526,4427,3526,97955.800
09 nov 202328,3029,1328,2629,0528,65297.900
08 nov 202328,0528,3827,9028,2027,81426.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...