Mercados españoles cerrados

Saputo Inc. (SAP.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
32,86-0,34 (-1,02%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
24 sept 2021 - 24 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202232,9633,1632,5532,8632,86665.400
22 sept 202233,8734,0033,1533,2033,20363.400
21 sept 202233,8234,3633,6833,9333,93327.600
20 sept 202234,4534,4533,5833,7533,75333.500
19 sept 202234,5534,5534,2934,4634,46343.700
16 sept 202234,8035,0034,4734,6634,66734.100
15 sept 202234,5435,0234,4234,9634,96608.000
14 sept 202234,6034,7434,2734,5934,59249.500
13 sept 202234,7034,7734,4534,5534,55310.200
12 sept 202234,7135,1134,3534,7934,79418.000
09 sept 202234,2734,7934,1234,7034,70475.900
08 sept 202233,7734,3333,7134,0134,01614.700
07 sept 202233,2934,0533,0133,8433,84457.400
06 sept 202233,0633,3632,8333,3033,30371.800
02 sept 202233,5933,5932,5333,0133,01495.300
02 sept 20220.18 Dividendo
01 sept 202233,1633,6932,6333,4833,30388.400
31 ago 202233,2533,5933,1533,3533,17582.100
30 ago 202233,5833,5833,1133,2233,04429.000
29 ago 202233,0433,4932,8533,1732,99341.000
26 ago 202233,7333,7933,2233,2433,06296.200
25 ago 202233,5833,9233,4633,7033,52264.600
24 ago 202233,5233,7633,4633,6733,49280.800
23 ago 202233,5233,7033,2733,4133,23268.600
22 ago 202233,7533,9633,3733,6533,47256.400
19 ago 202233,7233,9833,6033,9033,72257.800
18 ago 202234,1134,2233,8133,8533,67306.000
17 ago 202234,3034,3833,9634,1133,93307.400
16 ago 202234,0134,5433,9734,4334,24338.300
15 ago 202233,6034,3033,5734,1133,93384.800
12 ago 202233,9234,0833,2933,4033,22322.500
11 ago 202234,0034,2933,8433,9233,74362.600
10 ago 202233,6534,0533,6534,0333,85525.200
09 ago 202233,8633,8633,2433,5033,32403.900
08 ago 202234,0034,2933,5633,9133,73577.000
05 ago 202233,7534,2432,9333,9933,81828.500
04 ago 202230,9934,0030,9333,9733,79982.800
03 ago 202231,1631,4030,8931,1430,97380.100
02 ago 202231,4131,8931,1131,1731,00502.600
29 jul 202231,5031,7231,2231,6331,46447.700
28 jul 202231,5831,7030,8531,5431,37452.400
27 jul 202232,0932,3031,4231,4731,30485.500
26 jul 202231,6832,1631,5632,0831,91512.900
25 jul 202231,4331,7831,3031,6931,52265.400
22 jul 202231,5531,6531,3231,4731,30291.200
21 jul 202230,8931,5230,8031,5131,34406.500
20 jul 202230,4431,0230,2931,0030,83381.200
19 jul 202229,9830,6229,9730,4430,28333.100
18 jul 202230,1830,2429,6629,7229,56419.200
15 jul 202230,4530,4529,7630,1229,96437.300
14 jul 202230,8430,8930,3030,3530,19599.700
13 jul 202230,0030,8830,0030,8630,69449.900
12 jul 202229,9930,3529,9030,1429,98536.600
11 jul 202229,5830,0829,5130,0329,87533.500
08 jul 202229,4129,7829,3429,7629,60326.300
07 jul 202228,9729,6228,7329,5629,40480.400
06 jul 202229,4829,6328,9729,0128,85484.700
05 jul 202228,0329,5028,0329,4829,32606.600
04 jul 202227,8028,3827,8028,0827,93206.100
30 jun 202227,9528,1827,7228,0727,92497.200
29 jun 202227,8128,1927,7828,1628,01319.200
28 jun 202228,5028,7727,7627,8027,65623.400
27 jun 202228,9228,9228,4528,6228,47381.800
24 jun 202228,3929,0028,3228,7628,61590.800
23 jun 202227,9528,4527,7928,4428,29665.100
22 jun 202227,8127,9227,3827,8827,73559.300
21 jun 202227,6327,9927,3827,8627,71761.200
20 jun 202227,4327,8727,4327,6327,48191.400
20 jun 20220.18 Dividendo
17 jun 202227,2427,7726,9927,6427,311.440.600
16 jun 202227,0627,5126,8027,1326,81577.800
15 jun 202227,2927,4527,0927,3927,07430.000
14 jun 202226,8827,3026,7027,1826,86701.500
13 jun 202226,6727,0726,2926,9526,63719.100
10 jun 202226,2527,1126,2526,9526,63841.900
09 jun 202225,9126,4725,7426,2625,95434.000
08 jun 202225,9126,0625,7425,9225,61537.000
07 jun 202225,9926,3525,8826,0325,72535.300
06 jun 202225,5326,3225,5326,1125,80495.300
03 jun 202225,5025,6325,3625,4025,10409.400
02 jun 202225,8625,9925,5325,5825,28415.400
01 jun 202225,4926,1425,1625,8525,54817.000
31 may 202225,3625,9525,3625,4325,131.262.900
30 may 202225,7926,1425,4625,5825,28217.300
27 may 202225,0925,4624,9825,3925,09404.900
26 may 202225,5225,8025,0325,0824,78645.500
25 may 202224,6425,5724,6125,4625,16912.100
24 may 202225,0025,4624,6624,7024,41842.300
20 may 202225,1625,3324,8625,1324,83463.900
19 may 202225,0925,4525,0125,0424,74376.800
18 may 202226,3326,4025,2425,4125,11346.200
17 may 202226,1326,5625,7926,5426,23604.400
16 may 202225,8526,1325,5626,0025,69623.000
13 may 202226,2526,5925,8125,9425,63777.600
12 may 202225,6226,2825,5726,1825,87597.600
11 may 202226,0826,3825,6325,6825,38618.200
10 may 202226,2226,5326,1326,1625,85608.700
09 may 202226,6226,8425,6226,0425,731.127.600
06 may 202226,8227,0426,5826,8226,50509.700
05 may 202227,2327,2826,5726,9126,59538.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...