Acadian Timber Corp. (ACAZF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.01

+0.03

(+0.23%)

A partir del 02:16PM EDT. Mercado abierto.

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	13.06	13.06	12.96	13.01	13.01	1,802
06 may 2024	13.01	13.01	12.98	12.98	12.98	800
03 may 2024	12.91	12.91	12.87	12.87	12.87	600
02 may 2024	12.83	12.88	12.83	12.88	12.88	1,400
01 may 2024	12.70	12.83	12.70	12.83	12.83	1,800
30 abr 2024	12.65	12.65	12.65	12.65	12.65	500
29 abr 2024	12.66	12.68	12.64	12.68	12.68	6,500
26 abr 2024	12.55	12.63	12.55	12.60	12.60	1,700
25 abr 2024	12.51	12.64	12.45	12.64	12.64	1,000
24 abr 2024	12.69	12.69	12.69	12.69	12.69	100
23 abr 2024	12.62	12.77	12.62	12.67	12.67	3,200
22 abr 2024	12.51	12.51	12.51	12.51	12.51	200
19 abr 2024	12.41	12.46	12.32	12.32	12.32	1,300
18 abr 2024	12.45	12.57	12.36	12.47	12.47	1,800
17 abr 2024	12.53	12.53	12.53	12.53	12.53	300
16 abr 2024	12.62	12.74	12.34	12.42	12.42	5,500
15 abr 2024	12.70	12.89	12.62	12.67	12.67	4,100
12 abr 2024	12.02	13.09	12.02	12.92	12.92	2,800
11 abr 2024	12.80	13.13	12.74	13.06	13.06	4,300
10 abr 2024	12.89	12.89	12.73	12.73	12.73	2,000
09 abr 2024	12.91	12.91	12.91	12.91	12.91	1,800
08 abr 2024	12.91	12.91	12.55	12.88	12.88	4,300
05 abr 2024	12.55	12.55	12.55	12.55	12.55	200
04 abr 2024	12.65	12.65	12.41	12.41	12.41	1,900
03 abr 2024	12.62	12.65	12.60	12.65	12.65	7,500
02 abr 2024	12.58	12.65	12.52	12.59	12.59	900
01 abr 2024	13.00	13.00	12.71	12.71	12.71	3,600
28 mar 2024	12.89	12.92	12.89	12.92	12.92	1,600
27 mar 2024	12.75	12.75	12.70	12.70	12.70	4,100
27 mar 2024	0.214 Dividendo
26 mar 2024	12.97	12.97	12.84	12.96	12.75	7,300
25 mar 2024	12.95	12.95	12.79	12.79	12.58	1,400
22 mar 2024	12.89	12.89	12.85	12.85	12.64	1,100
21 mar 2024	12.93	12.93	12.85	12.93	12.72	1,300
20 mar 2024	12.87	12.87	12.81	12.81	12.60	400
19 mar 2024	12.46	12.68	12.46	12.68	12.47	8,600
18 mar 2024	12.38	12.54	12.38	12.41	12.21	4,100
15 mar 2024	12.47	12.47	12.39	12.45	12.24	2,700
14 mar 2024	12.65	12.65	12.47	12.47	12.26	5,400
13 mar 2024	12.65	12.68	12.55	12.62	12.41	1,300
12 mar 2024	12.70	12.70	12.43	12.44	12.23	4,700
11 mar 2024	12.93	12.94	12.66	12.66	12.45	6,600
08 mar 2024	12.98	13.00	12.90	12.97	12.76	8,300
07 mar 2024	12.86	12.97	12.86	12.95	12.74	7,500
06 mar 2024	12.64	12.90	12.64	12.88	12.67	19,600
05 mar 2024	12.59	12.59	12.51	12.54	12.33	2,000
04 mar 2024	12.57	12.67	12.53	12.53	12.32	4,800
01 mar 2024	12.40	12.48	12.23	12.44	12.23	3,200
29 feb 2024	12.46	12.58	12.46	12.55	12.34	3,800
28 feb 2024	12.24	12.47	12.24	12.47	12.26	2,100
27 feb 2024	12.19	12.28	12.19	12.28	12.08	2,900
26 feb 2024	11.66	12.10	11.66	12.08	11.88	20,800
23 feb 2024	12.08	12.15	12.08	12.08	11.88	2,100
22 feb 2024	12.15	12.15	12.10	12.13	11.93	5,800
21 feb 2024	12.13	12.13	12.05	12.09	11.89	1,100
20 feb 2024	12.28	12.28	12.15	12.15	11.95	1,700
16 feb 2024	12.36	12.46	12.36	12.46	12.25	8,600
15 feb 2024	12.31	12.31	12.31	12.31	12.11	800
14 feb 2024	12.31	12.46	12.31	12.31	12.11	500
13 feb 2024	12.38	12.38	12.25	12.25	12.05	1,600
12 feb 2024	12.66	12.66	12.52	12.54	12.33	5,900
09 feb 2024	12.62	12.80	12.62	12.63	12.42	7,800
08 feb 2024	12.69	12.69	12.21	12.35	12.15	9,200
07 feb 2024	12.13	12.13	12.09	12.11	11.91	900
06 feb 2024	12.07	12.09	12.03	12.08	11.88	4,000
05 feb 2024	12.06	12.06	11.93	11.94	11.74	7,000
02 feb 2024	12.20	12.20	11.99	11.99	11.79	7,400
01 feb 2024	12.07	12.20	12.05	12.16	11.96	11,500
31 ene 2024	12.16	12.16	12.06	12.09	11.89	4,300
30 ene 2024	12.28	12.31	12.06	12.10	11.90	18,200
29 ene 2024	12.62	12.62	12.01	12.22	12.02	24,900
26 ene 2024	12.20	12.20	12.04	12.07	11.87	7,100
25 ene 2024	12.19	12.20	12.13	12.13	11.93	7,800
24 ene 2024	12.40	12.40	12.15	12.19	11.99	8,000
23 ene 2024	12.40	12.41	12.08	12.20	12.00	8,000
22 ene 2024	12.67	12.67	12.34	12.34	12.14	2,300
19 ene 2024	12.67	12.67	12.61	12.67	12.46	4,100
18 ene 2024	12.60	12.68	12.58	12.61	12.40	2,200
17 ene 2024	12.70	12.71	12.62	12.62	12.41	1,200
16 ene 2024	12.69	12.95	12.69	12.92	12.71	1,900
12 ene 2024	13.03	13.03	13.03	13.03	12.81	500
11 ene 2024	13.22	13.22	13.22	13.22	13.00	-
10 ene 2024	13.22	13.22	13.22	13.22	13.00	500
09 ene 2024	13.22	13.22	13.22	13.22	13.00	600
08 ene 2024	13.04	13.05	13.02	13.05	12.83	4,500
05 ene 2024	12.84	12.84	12.84	12.84	12.63	700
04 ene 2024	12.75	12.78	12.73	12.73	12.52	2,900
03 ene 2024	12.77	12.87	12.77	12.87	12.66	2,400
02 ene 2024	13.39	13.39	13.30	13.30	13.08	1,600
29 dic 2023	12.73	12.87	12.71	12.87	12.66	2,500
28 dic 2023	12.78	12.78	12.75	12.75	12.54	900
28 dic 2023	0.22 Dividendo
27 dic 2023	13.00	13.00	12.91	12.91	12.48	4,000
26 dic 2023	12.50	12.84	12.50	12.84	12.41	500
22 dic 2023	12.64	12.64	12.64	12.64	12.22	1,100
21 dic 2023	12.64	12.64	12.64	12.64	12.22	300
20 dic 2023	12.69	12.69	12.64	12.64	12.22	3,900
19 dic 2023	12.75	12.89	12.75	12.85	12.42	900
18 dic 2023	12.84	12.84	12.66	12.71	12.29	1,800
15 dic 2023	12.82	12.82	12.82	12.82	12.39	1,000
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 5005,184.76+4.02(+0.08%)

Dow Jones38,884.30+32.03(+0.08%)

Nasdaq16,326.69-22.56(-0.14%)

Russell 20002,069.45+8.77(+0.43%)

Petróleo78.49+0.01(+0.01%)

Oro2,320.40-10.80(-0.46%)

Acadian Timber Corp. (ACAZF)

S&P 500
5,184.76
+4.02(+0.08%)

Dow Jones
38,884.30
+32.03(+0.08%)

Nasdaq
16,326.69
-22.56(-0.14%)

Russell 2000
2,069.45
+8.77(+0.43%)

Petróleo
78.49
+0.01(+0.01%)

Oro
2,320.40
-10.80(-0.46%)