Mercados españoles abiertos en 1 hr 1 min

Teck Resources Limited (TECK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,54+4,10 (+9,02%)
Al cierre: 04:00PM EDT
49,55 +0,01 (+0,02%)
Después del cierre: 07:35PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202448,6949,7947,0049,5449,5410.820.900
24 abr 202445,6046,0144,6245,4445,443.642.000
23 abr 202444,6345,6644,5345,5345,534.159.600
22 abr 202446,1346,3745,1845,8645,866.873.000
19 abr 202447,2547,9846,8447,1347,133.064.500
18 abr 202447,9648,3847,1847,7247,723.175.700
17 abr 202447,9648,8747,0447,2047,205.068.200
16 abr 202446,5047,5845,9947,1347,134.202.700
15 abr 202448,7549,0547,4147,7647,764.178.800
12 abr 202449,4650,4647,5647,9047,904.977.900
11 abr 202449,2949,5547,9848,5748,574.055.700
10 abr 202448,1250,3047,7749,3849,386.453.200
09 abr 202447,8149,3447,6749,1449,145.706.300
08 abr 202447,6247,9046,7446,9646,963.213.700
05 abr 202446,8046,9346,3146,7346,733.758.600
04 abr 202448,2548,5146,7546,9246,924.893.300
03 abr 202446,4447,9146,3547,8647,866.367.500
02 abr 202446,5046,8245,7746,3346,334.550.000
01 abr 202446,3947,1245,6946,2646,265.495.600
28 mar 202444,3246,2343,9245,7845,786.221.400
27 mar 202443,0743,9643,0243,9243,923.177.000
26 mar 202443,4843,5743,0343,0843,081.969.200
25 mar 202443,5544,2943,0943,1643,162.537.900
22 mar 202444,0944,5643,5543,6043,602.918.900
21 mar 202445,3645,5044,4144,7644,764.068.000
20 mar 202443,3745,1343,2044,9944,995.459.300
19 mar 202443,3544,0343,2143,5943,593.280.000
18 mar 202445,1845,3744,2644,4044,404.174.300
15 mar 202445,0045,3144,3644,8744,874.907.800
14 mar 202445,3545,6244,3844,7844,783.979.500
14 mar 20240.093 Dividendo
13 mar 202442,9646,1442,9545,6845,599.462.700
12 mar 202441,6942,2641,1642,2342,142.858.600
11 mar 202441,2241,8540,9541,5141,432.281.000
08 mar 202441,2641,6640,8241,3441,262.664.300
07 mar 202440,2541,3040,1841,1441,063.377.400
06 mar 202439,4439,9439,2739,5439,462.508.900
05 mar 202439,2239,5738,6938,7038,621.763.000
04 mar 202439,2539,8139,1639,3939,313.059.800
01 mar 202438,6439,3738,6439,2039,1211.932.400
29 feb 202437,8638,6737,8038,4238,342.438.900
28 feb 202437,8538,0837,3037,4737,393.593.400
27 feb 202439,0439,0438,2838,3238,243.047.800
26 feb 202439,0439,5238,2638,8038,724.206.500
23 feb 202438,3139,6738,2139,6039,524.869.900
22 feb 202439,0039,9838,5738,6338,556.569.800
21 feb 202438,0138,3737,7038,1138,033.346.200
20 feb 202438,3938,6937,3737,9037,824.025.500
16 feb 202438,9139,3438,6138,7038,627.876.800
15 feb 202438,0438,5237,8538,2538,173.007.900
14 feb 202437,1637,7236,9337,6937,612.641.900
13 feb 202437,1737,4036,5037,0036,922.877.400
12 feb 202437,2237,8137,1637,6637,582.887.700
09 feb 202437,6737,8936,7437,0036,925.082.500
08 feb 202438,3238,3937,6137,9437,863.213.800
07 feb 202438,7838,8738,2038,4338,352.732.600
06 feb 202438,7339,1538,6038,7038,624.245.400
05 feb 202439,0239,0837,8938,4938,412.538.300
02 feb 202440,0140,1439,3439,7139,633.088.400
01 feb 202440,2240,8640,1540,3740,292.567.100
31 ene 202440,4440,8039,9740,0139,932.635.000
30 ene 202440,1740,8939,7340,5240,442.646.000
29 ene 202440,1640,5639,5640,5540,472.136.100
26 ene 202440,4840,5639,5240,2140,131.836.700
25 ene 202440,1040,6039,8540,4440,363.596.300
24 ene 202440,3740,9039,9439,9639,885.117.100
23 ene 202439,0039,3938,6139,0438,964.046.100
22 ene 202438,1638,7437,9238,1538,074.177.800
19 ene 202437,5338,5537,5038,5138,435.157.700
18 ene 202437,3037,3436,6937,2937,213.390.600
17 ene 202436,7637,6936,6936,9336,853.449.100
16 ene 202437,0038,1836,5937,8137,736.956.200
12 ene 202439,1339,2837,9938,0537,973.516.200
11 ene 202439,0439,0438,0838,6038,522.622.200
10 ene 202438,9139,3138,5138,7138,633.122.200
09 ene 202439,6439,8439,0139,0338,953.766.100
08 ene 202439,9940,4039,2840,1640,082.964.900
05 ene 202439,8840,6739,7440,3840,302.361.900
04 ene 202440,4040,5139,6340,2440,164.054.300
03 ene 202440,1341,1739,7840,5740,493.229.200
02 ene 202441,6341,8640,8440,9840,903.128.400
29 dic 202342,3442,5842,0842,2742,181.531.700
28 dic 202342,4943,0042,4542,6242,532.565.400
27 dic 202342,5242,9542,3142,7042,611.319.100
26 dic 202342,1442,8242,0842,6042,511.510.700
22 dic 202342,5742,7541,9042,0841,992.592.300
21 dic 202342,1542,5241,9542,4042,313.621.400
20 dic 202342,5042,6341,3941,4041,322.534.200
19 dic 202341,6142,6441,5742,4342,343.014.300
18 dic 202341,9142,2941,3741,3841,304.064.000
15 dic 202340,9141,8540,7741,5641,483.319.800
14 dic 202340,1141,7139,8941,1841,108.468.300
14 dic 20230.093 Dividendo
13 dic 202338,0539,1137,2139,0838,915.192.600
12 dic 202337,6738,1237,4038,1137,942.766.100
11 dic 202338,2038,2137,4737,8537,682.939.200
08 dic 202337,0338,7637,0338,7338,564.190.400
07 dic 202337,1737,4236,8037,2737,112.716.100
06 dic 202337,1237,7036,5936,6636,503.213.300
05 dic 202337,0537,2736,5236,6236,462.853.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...