Mercados españoles cerrados

Taseko Mines Limited (TKO.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
3,3700+0,0100 (+0,30%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20243,41003,46003,33003,37003,3700272.700
27 jun 20243,42003,42003,34003,36003,3600234.800
26 jun 20243,44003,46003,34003,40003,4000260.100
25 jun 20243,59003,59003,42003,45003,4500228.800
24 jun 20243,47003,62003,46003,61003,6100498.000
21 jun 20243,52003,53003,41003,52003,5200849.500
20 jun 20243,59003,70003,55003,55003,5500628.300
19 jun 20243,59003,59003,47003,55003,5500217.800
18 jun 20243,43003,56003,41003,52003,5200423.300
17 jun 20243,23003,46003,16003,41003,4100925.100
14 jun 20243,13003,28003,13003,21003,2100364.800
13 jun 20243,20003,25003,08003,10003,1000404.300
12 jun 20243,28003,32003,19003,20003,2000258.100
11 jun 20243,30003,31003,18003,19003,1900448.700
10 jun 20243,25003,37003,23003,34003,3400304.300
07 jun 20243,28003,33003,23003,26003,2600855.300
06 jun 20243,36003,40003,35003,39003,3900295.400
05 jun 20243,30003,39003,29003,34003,3400617.300
04 jun 20243,39003,41003,22003,29003,29001.161.000
03 jun 20243,69003,71003,42003,45003,45001.156.400
31 may 20243,87003,87003,68003,73003,73001.036.100
30 may 20243,80003,85003,77003,82003,8200468.500
29 may 20243,96003,96003,87003,88003,8800310.900
28 may 20243,99004,13003,99004,05004,0500477.100
27 may 20243,92003,95003,89003,93003,9300260.300
24 may 20243,85003,95003,84003,88003,8800275.500
23 may 20243,95003,96003,78003,78003,7800466.500
22 may 20244,01004,01003,84003,93003,93001.238.900
21 may 20244,14004,20004,08004,12004,12001.026.200
17 may 20243,75004,05003,75004,00004,00002.199.300
16 may 20243,70003,73003,61003,70003,7000324.400
15 may 20243,73003,73003,58003,68003,6800723.200
14 may 20243,53003,73003,53003,73003,7300768.700
13 may 20243,51003,54003,47003,52003,5200335.600
10 may 20243,53003,62003,49003,49003,4900478.700
09 may 20243,39003,50003,38003,50003,5000329.200
08 may 20243,40003,42003,34003,37003,3700330.500
07 may 20243,41003,48003,39003,47003,4700420.600
06 may 20243,33003,42003,32003,41003,4100419.200
03 may 20243,34003,38003,24003,32003,3200390.900
02 may 20243,31003,36003,22003,31003,3100391.300
01 may 20243,42003,46003,30003,32003,3200351.500
30 abr 20243,54003,54003,38003,40003,4000403.100
29 abr 20243,59003,69003,53003,62003,6200935.500
26 abr 20243,40003,55003,36003,55003,5500707.300
25 abr 20243,26003,40003,26003,36003,3600574.600
24 abr 20243,26003,31003,20003,20003,2000216.700
23 abr 20243,21003,32003,14003,25003,2500672.700
22 abr 20243,35003,35003,24003,26003,2600551.000
19 abr 20243,45003,49003,39003,42003,4200331.300
18 abr 20243,42003,54003,40003,45003,4500557.000
17 abr 20243,48003,54003,36003,39003,3900472.600
16 abr 20243,34003,45003,26003,43003,4300931.300
15 abr 20243,50003,59003,36003,39003,3900829.500
12 abr 20243,50003,52003,39003,44003,4400737.200
11 abr 20243,43003,43003,32003,43003,4300570.900
10 abr 20243,36003,41003,30003,40003,4000365.800
09 abr 20243,36003,49003,36003,42003,4200553.300
08 abr 20243,26003,34003,26003,32003,3200584.200
05 abr 20243,13003,27003,13003,21003,2100430.500
04 abr 20243,30003,33003,11003,12003,1200688.200
03 abr 20243,14003,30003,14003,30003,3000782.000
02 abr 20242,95003,14002,92003,13003,1300838.800
01 abr 20242,98002,98002,93002,95002,9500312.700
28 mar 20242,99003,01002,91002,91002,9100631.400
27 mar 20242,85003,06002,83002,99002,9900938.400
26 mar 20242,90002,95002,81002,82002,8200470.300
25 mar 20242,69002,91002,57002,88002,8800859.100
22 mar 20242,70002,73002,67002,70002,7000206.300
21 mar 20242,77002,80002,69002,71002,7100386.400
20 mar 20242,55002,75002,55002,74002,7400389.800
19 mar 20242,60002,61002,55002,61002,6100294.000
18 mar 20242,61002,68002,57002,64002,6400330.100
15 mar 20242,55002,65002,55002,62002,6200731.700
14 mar 20242,56002,56002,46002,51002,5100294.300
13 mar 20242,40002,60002,39002,55002,5500706.700
12 mar 20242,40002,40002,32002,36002,3600181.400
11 mar 20242,35002,44002,28002,41002,4100499.900
08 mar 20242,24002,35002,24002,34002,34001.085.400
07 mar 20242,15002,25002,15002,18002,1800222.000
06 mar 20242,08002,19002,08002,16002,1600246.900
05 mar 20242,10002,11002,04002,05002,0500223.700
04 mar 20242,13002,13002,09002,10002,100088.800
01 mar 20242,12002,14002,08002,10002,1000167.500
29 feb 20242,01002,13002,01002,13002,1300631.700
28 feb 20242,04002,04002,01002,03002,0300134.000
27 feb 20242,03002,07002,03002,05002,0500207.500
26 feb 20242,01002,04001,97002,02002,0200191.300
23 feb 20242,01002,05001,99002,03002,0300128.000
22 feb 20242,09002,09002,01002,01002,0100149.100
21 feb 20242,05002,07002,03002,03002,030060.100
20 feb 20242,07002,07002,01002,03002,0300101.000
16 feb 20242,05002,11002,05002,05002,0500119.500
15 feb 20242,02002,08001,98002,05002,0500237.100
14 feb 20241,91002,06001,91002,05002,0500423.100
13 feb 20241,87001,95001,86001,91001,9100254.900
12 feb 20241,87001,92001,87001,89001,8900174.800
09 feb 20241,82001,89001,82001,85001,8500158.000
08 feb 20241,82001,84001,81001,83001,830087.200
07 feb 20241,83001,86001,82001,84001,8400153.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...