Mercados españoles cerrados

Triple Flag Precious Metals Corp. (TFPM.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
22,28-0,16 (-0,71%)
Al cierre: 04:00PM 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 202422,5022,5922,2622,2822,2860.775
02 may 202422,1522,5122,1222,4422,44130.400
01 may 202422,2222,6422,0222,3322,3381.800
30 abr 202422,4022,6921,8922,2022,201.814.800
29 abr 202422,4122,6822,1122,6822,68140.300
26 abr 202422,3222,4322,0522,3922,39100.000
25 abr 202421,6122,1521,4822,0822,08143.200
24 abr 202421,6921,8821,5421,7221,72125.800
23 abr 202420,6721,7720,2221,5221,52148.600
22 abr 202421,0721,0920,5820,6920,69110.100
19 abr 202421,6221,6221,2421,4021,4062.500
18 abr 202421,7721,9221,2021,5521,55130.500
17 abr 202421,6121,8521,3621,7621,7695.500
16 abr 202421,0221,5120,8721,3621,36126.200
15 abr 202421,8121,8321,2421,3521,3596.200
12 abr 202422,2822,7421,6721,8921,8973.400
11 abr 202421,8022,0821,5922,0022,0073.500
10 abr 202421,0621,6420,9021,6121,61116.700
09 abr 202421,3721,6820,9821,1821,18139.200
08 abr 202421,1121,5521,1121,3221,3294.100
05 abr 202420,4621,1620,4621,1321,13108.900
04 abr 202420,3920,6820,1020,4920,49415.300
03 abr 202419,7820,4819,7220,4720,4754.400
02 abr 202420,1220,1219,6219,7119,7163.600
01 abr 202419,9320,0119,6420,0120,0142.300
28 mar 202419,6319,8219,4919,5719,5760.700
27 mar 202419,0619,4919,0019,4619,46116.800
26 mar 202418,9119,0518,7218,8918,8950.500
25 mar 202418,4718,8718,4718,8418,8432.700
22 mar 202418,4218,7618,4118,4518,4539.000
21 mar 202418,8919,0718,5418,5818,5896.100
20 mar 202418,0818,7618,0818,7518,75136.500
19 mar 202418,2818,4218,1518,2418,2427.400
18 mar 202418,3718,5418,1118,4418,4461.300
15 mar 202418,0518,4518,0518,1918,19140.400
14 mar 202418,4318,4518,1318,3718,3730.700
13 mar 202418,2818,3918,0918,3518,3526.300
12 mar 202418,3518,3618,0318,0818,0898.400
11 mar 202418,1518,5018,1518,3618,3651.500
08 mar 202418,2918,4617,9318,3618,3636.800
07 mar 202418,2018,2417,8718,0318,0333.400
06 mar 202418,0018,5117,9218,1418,1496.300
05 mar 202417,9018,0517,7517,8817,88127.800
04 mar 202417,5917,9017,5317,9017,9053.000
01 mar 202417,1417,5916,9917,4517,4550.100
29 feb 202416,9817,2416,7817,2117,21283.800
28 feb 202416,6016,7416,3816,6916,6951.500
27 feb 202416,1816,5715,9716,5416,5438.000
26 feb 202416,3316,3315,8816,1816,1863.800
23 feb 202416,6616,6716,2216,4416,4441.300
22 feb 202416,9517,2816,6116,6416,6462.000
21 feb 202416,7116,8116,4916,8116,8134.300
20 feb 202416,9416,9416,6116,7116,7157.200
16 feb 202416,4416,8016,4416,7616,7633.300
15 feb 202416,3516,7116,3516,4716,4730.200
14 feb 202416,3416,5116,1316,4516,4534.300
13 feb 202416,8316,9416,2116,3416,3454.500
12 feb 202416,8117,0616,8117,0617,0613.600
09 feb 202417,3117,3116,7916,8016,8019.000
08 feb 202417,0017,2817,0017,1717,1732.400
07 feb 202417,2517,2517,0617,1617,1628.100
06 feb 202417,2717,2717,0117,1417,1443.400
05 feb 202417,1517,2516,8717,1217,1238.600
02 feb 202417,3317,3316,9317,1717,1734.800
01 feb 202417,1317,7117,1317,5317,5332.200
31 ene 202417,4517,7717,1617,2317,2350.200
30 ene 202417,4317,6817,3317,5217,5243.600
29 ene 202417,3317,7717,1117,4917,49105.700
26 ene 202416,9817,2316,9817,1917,1930.600
25 ene 202416,9217,1816,6317,1517,1560.800
24 ene 202417,1117,2016,7016,9116,9154.500
23 ene 202416,5017,0916,5017,0917,0964.100
22 ene 202416,3216,8016,3116,5816,5842.700
19 ene 202416,8116,8116,3416,4916,4934.500
18 ene 202416,8116,8916,5716,8116,8138.000
17 ene 202416,7916,7916,5116,6016,6050.300
16 ene 202416,9417,2116,7716,8016,8079.700
15 ene 202417,4117,4117,1417,2917,2949.800
12 ene 202417,2117,5317,1417,1917,1946.200
11 ene 202416,9117,0416,6616,9916,9951.000
10 ene 202416,9517,0616,8516,8516,8570.800
09 ene 202416,9517,0716,9416,9516,9594.800
08 ene 202417,1417,4216,9917,0017,0052.000
05 ene 202417,1117,5017,1117,4117,4144.400
04 ene 202417,0617,4316,9517,2717,2754.800
03 ene 202417,1517,4016,9517,0517,0574.000
02 ene 202417,6817,7417,2817,2817,2856.000
29 dic 202317,4117,7617,2117,6417,6471.900
28 dic 202317,8217,9217,5617,5617,5632.200
27 dic 202317,9518,0017,6517,8417,8453.400
22 dic 202318,0418,1717,7617,8117,8179.700
21 dic 202317,6618,1117,6617,9617,9682.000
20 dic 202318,1218,1217,6517,6917,69121.900
19 dic 202318,0818,2017,7818,1918,19187.000
18 dic 202318,1318,2017,7217,9317,93105.500
15 dic 202318,3718,3817,7417,9617,96403.100
14 dic 202318,2918,6117,9118,1818,18156.800
13 dic 202317,9218,3417,5918,3418,3481.800
12 dic 202318,3618,4817,8017,9017,9068.600
11 dic 202318,2618,3717,9518,3218,3269.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...