Mercados españoles abiertos en 4 hrs 57 min

Vermilion Energy Inc. (VET.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
16,66+0,17 (+1,03%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202416,5016,6916,4216,6616,661.026.500
08 may 202416,3516,6416,3016,4916,49565.600
07 may 202416,3016,6116,3016,4516,45384.100
06 may 202416,2016,6916,2016,3616,361.131.800
03 may 202416,1816,5116,0116,1416,14856.900
02 may 202416,0016,9515,9616,0616,061.689.600
01 may 202415,7615,9415,2615,5215,521.052.800
30 abr 202416,4816,5315,8615,8615,86888.500
29 abr 202416,4516,6516,3716,6016,60804.100
26 abr 202416,3516,6316,3016,5216,52456.700
25 abr 202416,2216,4716,0016,4516,45431.700
24 abr 202416,3116,4016,1516,2116,21581.900
23 abr 202416,2016,4415,9816,4216,42706.100
22 abr 202416,1316,3515,9216,2316,23437.000
19 abr 202416,1616,5816,1616,2916,29581.200
18 abr 202416,2416,4216,0816,1816,18318.200
17 abr 202416,5616,7116,2116,2516,25564.100
16 abr 202416,4516,6916,2416,6616,66596.500
15 abr 202416,9216,9916,4416,5216,52710.500
12 abr 202417,3217,5616,8716,9216,921.132.300
11 abr 202417,2917,3517,0117,0617,06627.000
10 abr 202416,9917,3716,9917,2917,29563.100
09 abr 202417,0417,2617,0017,1017,10794.300
08 abr 202417,2317,3616,9117,0317,03505.300
05 abr 202417,1017,3717,0117,2717,27654.500
04 abr 202416,8617,1116,8217,0617,06548.800
03 abr 202417,0517,1916,8717,0217,02833.300
02 abr 202417,0817,1216,7417,0217,02786.700
01 abr 202416,8917,0216,6116,9216,92593.100
28 mar 202416,7116,9916,5816,8416,84593.200
27 mar 202416,1416,6515,9316,6016,601.034.600
27 mar 20240.12 Dividendo
26 mar 202416,3516,5016,0116,0615,941.302.000
25 mar 202415,9216,5615,9216,5016,381.336.500
22 mar 202416,1316,1715,7715,8615,74636.600
21 mar 202416,0216,2315,9416,1416,02691.500
20 mar 202415,9216,1515,8216,0115,89652.600
19 mar 202415,9716,2715,9516,1816,06713.700
18 mar 202415,4016,0615,3416,0615,941.115.400
15 mar 202415,3615,5515,1615,2915,181.932.800
14 mar 202415,5115,6015,3115,4215,30851.600
13 mar 202415,3415,6315,3115,3515,241.028.800
12 mar 202415,3615,4715,0215,1315,02992.100
11 mar 202414,8015,4814,7815,3815,271.202.900
08 mar 202414,9915,3314,6014,8514,741.508.000
07 mar 202415,2515,6714,6215,1715,061.982.100
06 mar 202416,0516,1315,7515,9715,85957.400
05 mar 202415,5515,9315,4615,8615,74914.500
04 mar 202415,6415,6915,5015,6115,49753.700
01 mar 202415,1815,5015,1215,4815,36874.300
29 feb 202415,0315,0914,7515,0814,971.351.100
28 feb 202414,9315,2514,8514,9214,81528.500
27 feb 202414,6414,9714,5814,8514,74712.100
26 feb 202414,4814,6914,3414,4514,34485.000
23 feb 202414,6114,6414,3914,5614,45641.400
22 feb 202414,5914,8714,4414,8414,73669.500
21 feb 202414,4314,8014,4214,6514,54665.900
20 feb 202414,4414,5214,1114,3214,21628.300
16 feb 202414,5614,6114,4314,5314,42473.300
15 feb 202413,9314,6413,9314,5414,43719.200
14 feb 202414,2514,5013,9213,9813,88494.300
13 feb 202414,5014,6014,0614,2014,09521.600
12 feb 202414,1814,7514,1814,5714,46628.100
09 feb 202413,9214,2713,9214,1814,07442.400
08 feb 202413,8514,1713,8414,0413,94567.300
07 feb 202413,9813,9813,6013,8313,73446.600
06 feb 202413,7114,0213,6613,7513,65575.100
05 feb 202413,7013,7313,3013,6113,51792.800
02 feb 202414,0214,2013,7813,8213,72794.100
01 feb 202414,5714,7114,0314,1814,07964.700
31 ene 202414,8514,8514,4214,4514,34773.700
30 ene 202414,4014,9514,3714,8914,78707.700
29 ene 202414,6514,6514,3614,5214,41611.400
26 ene 202414,6714,7814,4214,7314,62583.400
25 ene 202414,6114,7214,4314,7114,601.162.600
24 ene 202414,4314,5614,2414,4614,35785.800
23 ene 202414,3514,5914,2314,2514,14933.100
22 ene 202414,2114,6014,0314,4514,34714.200
19 ene 202414,3114,4214,1814,3714,26619.100
18 ene 202414,5514,6114,3414,3814,27576.700
17 ene 202414,6714,9114,5014,5114,40801.600
16 ene 202415,5515,6414,8014,8414,731.403.800
15 ene 202415,7515,8815,5915,7315,61480.400
12 ene 202416,0616,2015,8115,8815,76425.800
11 ene 202415,7515,9015,4715,8115,69991.500
10 ene 202415,8515,9015,5615,6515,53433.800
09 ene 202416,0416,0415,7115,8715,75547.200
08 ene 202415,8515,9615,6915,9615,84472.500
05 ene 202416,2816,4316,1116,2816,16553.000
04 ene 202416,6116,6716,0416,0515,93818.700
03 ene 202416,0916,5615,9416,4216,30489.300
02 ene 202416,2316,4015,9316,0015,88614.800
29 dic 202316,1516,2015,9715,9715,85714.400
28 dic 202316,3116,3916,0616,0715,95523.100
28 dic 20230.1 Dividendo
27 dic 202316,9016,9016,4516,4616,24681.900
22 dic 202316,7316,8516,5516,6016,38631.400
21 dic 202316,6216,7616,5416,6816,45549.200
20 dic 202317,0917,1716,6416,6716,44887.000
19 dic 202316,5017,0016,4417,0016,77776.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...