Air Canada (AC.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

20.02

+0.04

(+0.20%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	20.05	20.20	19.94	20.02	20.02	1,211,800
25 abr 2024	19.69	20.00	19.43	19.98	19.98	1,445,400
24 abr 2024	20.01	20.14	19.90	19.93	19.93	1,540,000
23 abr 2024	19.82	20.25	19.71	20.00	20.00	3,456,900
22 abr 2024	19.62	19.93	19.62	19.90	19.90	2,810,800
19 abr 2024	19.42	19.85	19.33	19.58	19.58	1,895,100
18 abr 2024	19.39	19.87	19.39	19.58	19.58	2,907,400
17 abr 2024	18.60	19.39	18.55	19.31	19.31	3,260,400
16 abr 2024	18.35	18.44	18.16	18.38	18.38	3,155,900
15 abr 2024	18.56	18.78	18.35	18.42	18.42	1,477,700
12 abr 2024	18.85	18.92	18.42	18.47	18.47	2,256,300
11 abr 2024	19.39	19.43	18.73	19.04	19.04	3,034,700
10 abr 2024	19.60	19.89	19.32	19.39	19.39	2,067,900
09 abr 2024	19.54	19.75	19.48	19.69	19.69	956,500
08 abr 2024	19.70	19.87	19.53	19.58	19.58	1,305,300
05 abr 2024	19.72	19.95	19.63	19.70	19.70	1,407,000
04 abr 2024	19.86	20.14	19.74	19.76	19.76	2,492,000
03 abr 2024	19.67	20.06	19.61	19.72	19.72	1,821,800
02 abr 2024	19.95	19.95	19.47	19.68	19.68	2,555,800
01 abr 2024	19.60	20.18	19.57	20.12	20.12	2,767,500
28 mar 2024	19.56	19.78	19.46	19.61	19.61	2,076,500
27 mar 2024	19.52	19.74	19.38	19.64	19.64	1,696,400
26 mar 2024	18.95	19.66	18.95	19.47	19.47	3,879,700
25 mar 2024	18.71	18.99	18.71	18.95	18.95	1,319,400
22 mar 2024	18.95	19.07	18.73	18.83	18.83	1,545,300
21 mar 2024	18.74	18.94	18.64	18.93	18.93	2,376,600
20 mar 2024	18.30	18.74	18.28	18.68	18.68	2,906,100
19 mar 2024	18.29	18.58	18.20	18.37	18.37	2,378,500
18 mar 2024	18.27	18.39	18.21	18.35	18.35	1,471,400
15 mar 2024	18.08	18.30	18.07	18.27	18.27	2,060,200
14 mar 2024	18.41	18.48	18.02	18.07	18.07	2,265,600
13 mar 2024	17.85	18.48	17.84	18.39	18.39	5,775,000
12 mar 2024	17.65	17.94	17.47	17.85	17.85	2,394,600
11 mar 2024	17.60	17.79	17.37	17.70	17.70	2,194,300
08 mar 2024	17.96	18.06	17.63	17.69	17.69	3,076,200
07 mar 2024	18.06	18.15	17.91	17.93	17.93	1,521,200
06 mar 2024	18.08	18.18	17.98	18.06	18.06	1,578,700
05 mar 2024	18.05	18.13	17.92	17.98	17.98	1,716,200
04 mar 2024	18.12	18.25	18.04	18.06	18.06	1,844,400
01 mar 2024	18.10	18.18	18.04	18.12	18.12	2,001,000
29 feb 2024	18.25	18.37	18.11	18.12	18.12	2,727,100
28 feb 2024	18.40	18.40	18.18	18.18	18.18	2,046,700
27 feb 2024	18.47	18.80	18.43	18.52	18.52	2,023,500
26 feb 2024	18.20	18.48	18.16	18.46	18.46	2,309,800
23 feb 2024	18.00	18.27	17.93	18.17	18.17	2,061,000
22 feb 2024	18.18	18.26	18.01	18.02	18.02	1,925,600
21 feb 2024	17.80	18.09	17.61	18.08	18.08	2,259,300
20 feb 2024	18.00	18.18	17.88	17.89	17.89	3,393,300
16 feb 2024	18.63	18.63	17.81	18.00	18.00	9,255,200
15 feb 2024	19.00	19.38	18.98	19.26	19.26	2,384,100
14 feb 2024	18.43	18.99	18.41	18.98	18.98	2,165,900
13 feb 2024	18.12	18.41	18.05	18.39	18.39	2,169,200
12 feb 2024	18.20	18.52	18.20	18.34	18.34	1,781,200
09 feb 2024	18.25	18.30	18.11	18.21	18.21	1,084,300
08 feb 2024	18.58	18.60	18.13	18.22	18.22	2,228,800
07 feb 2024	18.62	18.73	18.53	18.65	18.65	1,225,200
06 feb 2024	18.05	18.65	18.05	18.61	18.61	2,053,400
05 feb 2024	18.18	18.26	18.05	18.08	18.08	2,456,600
02 feb 2024	18.27	18.40	18.16	18.38	18.38	1,181,100
01 feb 2024	18.37	18.45	18.08	18.25	18.25	1,550,900
31 ene 2024	18.35	18.45	18.22	18.22	18.22	2,075,000
30 ene 2024	18.60	18.61	18.33	18.43	18.43	1,491,000
29 ene 2024	18.93	18.99	18.68	18.71	18.71	1,135,500
26 ene 2024	18.85	18.92	18.71	18.92	18.92	1,456,200
25 ene 2024	18.52	18.94	18.51	18.83	18.83	3,022,500
24 ene 2024	18.34	18.41	18.18	18.38	18.38	1,497,600
23 ene 2024	18.35	18.45	18.12	18.19	18.19	2,485,900
22 ene 2024	18.28	18.49	18.02	18.06	18.06	2,126,200
19 ene 2024	18.34	18.34	18.01	18.16	18.16	2,343,200
18 ene 2024	18.47	18.68	18.30	18.34	18.34	1,833,800
17 ene 2024	18.27	18.56	18.26	18.38	18.38	1,332,200
16 ene 2024	18.50	18.67	18.22	18.45	18.45	2,048,300
15 ene 2024	18.60	18.77	18.57	18.68	18.68	822,500
12 ene 2024	19.15	19.25	18.42	18.57	18.57	3,679,100
11 ene 2024	19.65	19.68	19.16	19.43	19.43	1,906,500
10 ene 2024	19.30	19.80	19.30	19.62	19.62	2,355,100
09 ene 2024	19.07	19.39	18.95	19.30	19.30	2,208,100
08 ene 2024	18.40	19.25	18.40	19.07	19.07	2,905,000
05 ene 2024	18.00	18.48	17.99	18.44	18.44	2,032,400
04 ene 2024	17.84	18.24	17.83	18.12	18.12	2,309,300
03 ene 2024	18.28	18.28	17.72	17.77	17.77	3,532,200
02 ene 2024	18.50	18.74	18.42	18.48	18.48	1,600,500
29 dic 2023	18.72	18.83	18.59	18.69	18.69	1,302,100
28 dic 2023	18.66	18.83	18.61	18.83	18.83	1,128,200
27 dic 2023	18.67	18.80	18.49	18.71	18.71	1,460,000
22 dic 2023	18.51	18.78	18.51	18.73	18.73	1,168,800
21 dic 2023	18.69	18.89	18.51	18.59	18.59	2,290,200
20 dic 2023	18.59	18.79	18.22	18.28	18.28	1,696,500
19 dic 2023	18.28	18.66	18.24	18.66	18.66	1,946,800
18 dic 2023	18.17	18.22	17.92	18.14	18.14	1,978,200
15 dic 2023	18.67	18.68	18.17	18.18	18.18	2,636,900
14 dic 2023	18.41	18.72	18.37	18.59	18.59	2,191,800
13 dic 2023	17.74	18.30	17.46	18.24	18.24	3,049,800
12 dic 2023	18.00	18.18	17.77	17.80	17.80	2,339,700
11 dic 2023	18.52	18.56	17.88	17.96	17.96	3,398,400
08 dic 2023	18.88	18.99	18.45	18.49	18.49	2,844,600
07 dic 2023	18.38	18.95	18.35	18.90	18.90	3,172,800
06 dic 2023	17.69	18.39	17.69	18.27	18.27	4,241,600
05 dic 2023	17.68	17.81	17.51	17.53	17.53	2,908,700
04 dic 2023	17.76	17.99	17.62	17.69	17.69	2,891,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Air Canada (AC.TO)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)