Mercados españoles cerrados

Stack Capital Group Inc. (STCK.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
9,70+0,05 (+0,52%)
Al cierre: 03:26PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20249,659,709,659,709,70715
02 may 20249,799,809,659,659,65900
01 may 20249,659,799,659,739,736100
30 abr 20249,659,669,659,659,651200
29 abr 20249,659,709,659,709,70800
26 abr 20249,809,859,699,699,6922.000
25 abr 20249,619,809,609,809,807700
24 abr 202410,0010,309,589,589,587200
23 abr 20249,6410,109,6410,0010,005100
22 abr 20249,739,809,609,609,607400
19 abr 20249,609,609,609,609,606900
18 abr 20249,709,709,709,709,70-
17 abr 20249,609,709,609,709,708200
16 abr 20249,679,679,609,649,64900
15 abr 20249,649,649,649,649,64100
12 abr 20249,629,629,609,609,601400
11 abr 20249,609,609,609,609,60600
10 abr 20249,819,909,609,609,60600
09 abr 20249,709,709,709,709,70-
08 abr 20249,909,909,709,709,70400
05 abr 20249,709,709,709,709,70200
04 abr 20249,659,659,609,609,60700
03 abr 20249,859,859,859,859,85200
02 abr 20249,669,759,609,759,752400
01 abr 20249,759,759,759,759,75400
28 mar 20249,739,909,709,759,755000
27 mar 20249,949,949,559,759,757400
26 mar 20249,5510,049,5510,0410,042000
25 mar 20249,509,719,509,589,58300
22 mar 20249,609,929,609,929,923500
21 mar 20249,619,709,609,709,704700
20 mar 20249,569,569,569,569,561000
19 mar 20249,759,759,759,759,75-
18 mar 20249,759,759,569,759,751500
15 mar 20249,759,759,759,759,75-
14 mar 20249,759,759,759,759,751500
13 mar 20249,759,759,759,759,75-
12 mar 202410,0010,159,759,759,7519.800
11 mar 20249,7010,139,709,909,904800
08 mar 20249,519,609,519,609,603200
07 mar 20249,009,428,609,359,355400
06 mar 20249,339,409,339,339,331300
05 mar 20249,449,449,449,449,44300
04 mar 20249,209,569,209,569,568200
01 mar 20249,009,039,009,039,031800
29 feb 20249,159,158,709,009,003000
28 feb 20249,199,209,199,209,20500
27 feb 20249,059,129,059,129,12800
26 feb 20249,009,128,979,129,1214.600
23 feb 20249,029,029,029,029,028600
22 feb 20249,109,159,009,099,097700
21 feb 20248,578,858,578,858,853200
20 feb 20248,788,848,648,688,68600
16 feb 20248,708,708,518,698,693400
15 feb 20248,898,898,898,898,892500
14 feb 20248,808,898,618,898,891500
13 feb 20248,708,708,708,708,701800
12 feb 20248,508,708,508,708,706800
09 feb 20249,009,008,768,768,761800
08 feb 20249,109,109,109,109,102900
07 feb 20249,109,109,109,109,103300
06 feb 20249,109,109,109,109,104400
05 feb 20249,189,189,189,189,181600
02 feb 20249,189,199,189,199,19500
01 feb 20249,189,259,189,259,258400
31 ene 20249,209,209,189,189,183100
30 ene 20249,389,389,199,199,191600
29 ene 20249,189,359,189,359,352200
26 ene 20248,879,078,879,079,071000
25 ene 20248,878,878,878,878,871600
24 ene 20248,878,878,878,878,87300
23 ene 20248,759,008,749,009,0030.800
22 ene 20248,508,758,508,748,743700
19 ene 20248,158,478,158,408,402800
18 ene 20248,148,158,138,158,1510.000
17 ene 20248,188,188,108,108,102600
16 ene 20248,158,158,158,158,15300
15 ene 20248,518,518,158,158,151400
12 ene 20248,628,628,538,538,53300
11 ene 20249,079,078,608,608,601300
10 ene 20248,868,868,868,868,86-
09 ene 20248,498,958,498,868,868200
08 ene 20248,458,458,458,458,45200
05 ene 20248,558,558,558,558,55100
04 ene 20248,368,708,368,658,652100
03 ene 20248,188,188,158,158,151100
02 ene 20248,548,548,228,228,221800
29 dic 20238,568,648,568,648,641600
28 dic 20238,568,768,568,758,75800
27 dic 20238,928,928,828,828,82300
22 dic 20238,559,108,309,029,0210.300
21 dic 20238,008,458,008,458,452500
20 dic 20238,008,098,008,098,096700
19 dic 20238,158,157,867,967,963900
18 dic 20237,908,137,908,138,132400
15 dic 20237,727,727,657,697,6916.200
14 dic 20237,857,857,857,857,851100
13 dic 20237,757,907,757,857,8540.200
12 dic 20237,257,657,257,657,65400
11 dic 20237,407,407,057,257,256600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...