Mercados españoles cerrados

Saputo Inc. (SAPIF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,42-0,32 (-1,54%)
Al cierre: 03:53PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202420,5720,5820,4220,4220,421500
16 may 202420,7420,7420,7420,7420,7432.800
15 may 202420,1020,1020,1020,1020,1016.600
14 may 202420,1020,1020,1020,1020,1025.100
13 may 202419,9919,9919,9919,9919,99160.300
10 may 202419,8019,8419,8019,8419,84255.400
09 may 202419,7219,7219,6319,6319,6311.900
08 may 202419,4319,4319,4319,4319,43114.500
07 may 202419,4619,4819,3719,3719,3745.500
06 may 202419,6019,6019,5719,5719,575200
03 may 202419,6419,6419,4019,4019,404000
02 may 202419,3919,3919,3919,3919,392400
01 may 202419,1519,1519,1519,1519,1524.700
30 abr 202419,2519,2519,2519,2519,2532.600
29 abr 202419,3119,3419,3019,3019,309300
26 abr 202419,3519,3519,3519,3519,355300
25 abr 202419,7019,7019,7019,7019,7012.000
24 abr 202419,7019,7019,7019,7019,7036.200
23 abr 202419,2219,7019,2219,7019,7060.000
22 abr 202418,4518,4518,4518,4518,452000
19 abr 202418,4518,4518,4518,4518,45-
18 abr 202418,4518,4518,4518,4518,4516.500
17 abr 202418,4618,4618,4518,4518,4510.400
16 abr 202418,6218,6218,5618,5618,564700
15 abr 202418,8018,8018,7418,7418,7412.300
12 abr 202418,8518,8618,7918,8618,867800
11 abr 202419,3519,3519,3519,3519,3544.700
10 abr 202419,3519,3519,3519,3519,3516.300
09 abr 202419,7819,7819,7819,7819,784600
08 abr 202419,8519,8819,7819,7819,78800
05 abr 202419,7719,7719,7719,7719,77-
04 abr 202419,8319,8319,7719,7719,7730.700
03 abr 202419,2519,6919,2519,6919,6918.900
02 abr 202419,1919,1919,1919,1919,1912.600
01 abr 202419,5719,5719,5619,5619,562200
28 mar 202419,5919,6319,5919,6319,6327.000
27 mar 202419,4519,4819,4519,4819,4863.400
26 mar 202419,1219,1219,1219,1219,1225.100
25 mar 202418,9718,9718,9718,9718,9723.500
22 mar 202419,6119,6118,9918,9918,999600
21 mar 202419,2819,2819,2619,2619,262100
20 mar 202419,1819,3819,1719,3819,3832.000
19 mar 202419,0919,0919,0919,0919,093400
18 mar 202419,1019,1019,0919,0919,0910.000
15 mar 202419,0519,0619,0519,0619,0626.500
14 mar 202419,5919,5919,1619,2019,2022.900
13 mar 202419,6419,6419,6419,6419,64125.600
12 mar 202419,8219,8219,5919,6419,6471.400
11 mar 202420,0720,0719,9919,9919,9968.900
08 mar 202420,1020,1020,1020,1020,1027.500
07 mar 202419,9319,9319,9319,9319,934900
06 mar 202419,6719,6719,6719,6719,6759.000
05 mar 202419,6719,6719,6719,6719,6725.000
04 mar 202420,3920,3920,3920,3920,39108.000
04 mar 20240.137 Dividendo
01 mar 202420,3920,3920,3920,3920,25200
29 feb 202420,7220,7220,7220,7220,5850.700
28 feb 202420,5420,7520,5420,7520,617200
27 feb 202420,8020,8020,8020,8020,6611.500
26 feb 202420,8220,8420,7820,8420,704100
23 feb 202420,8620,8620,8420,8420,7041.100
22 feb 202421,0021,0021,0021,0020,8665.100
21 feb 202420,6920,7820,6720,7820,649000
20 feb 202420,9620,9620,7320,7320,5945.000
16 feb 202421,0721,0721,0721,0720,9325.900
15 feb 202420,3620,3620,3620,3620,225800
14 feb 202420,3620,3620,3620,3620,221400
13 feb 202420,3620,3620,3620,3620,2257.400
12 feb 202420,6620,8520,6420,8520,7120.400
09 feb 202419,4620,0319,4520,0319,9097.800
08 feb 202420,8120,8120,8120,8120,671700
07 feb 202421,0521,0520,8120,8120,6746.700
06 feb 202420,5920,9020,5920,8820,7427.400
05 feb 202420,4120,4120,4120,4120,2719.300
02 feb 202420,9020,9020,8920,8920,7536.400
01 feb 202420,5920,5920,5920,5920,45600
31 ene 202420,6120,6120,5920,5920,45400
30 ene 202420,7820,7820,7820,7820,6411.300
29 ene 202421,1721,1721,1721,1721,0317.300
26 ene 202421,0021,0021,0021,0020,8624.500
25 ene 202421,0021,0021,0021,0020,8617.600
24 ene 202421,0421,0421,0421,0420,9013.400
23 ene 202421,0421,0421,0421,0420,9047.300
22 ene 202421,0421,0421,0421,0420,9023.400
19 ene 202421,0421,0421,0421,0420,90-
18 ene 202420,7521,0420,7521,0420,9027.500
17 ene 202420,3020,6220,2420,6220,4820.400
16 ene 202420,2320,3820,2320,3820,243400
12 ene 202420,2620,2620,1120,1119,972800
11 ene 202420,2420,2419,9019,9019,772300
10 ene 202420,2020,2020,2020,2020,06400
09 ene 202420,0020,0019,9219,9219,795400
08 ene 202420,0020,0020,0020,0019,872900
05 ene 202419,9019,9019,9019,9019,772000
04 ene 202419,9619,9619,9619,9619,831900
03 ene 202419,8919,8919,8819,8819,752900
02 ene 202420,1720,2520,0620,2520,114500
29 dic 202320,1120,2620,1020,2620,1227.300
28 dic 202320,0920,1120,0920,1119,9723.200
27 dic 202320,1020,1320,0120,0119,8818.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...