Yahoo

Correo

U.S. markets open in 4 hours 3 minutes

F S&P 500
5,331.75
0.00(0.00%)
F Dow Jones
39,951.00
+7.00(+0.02%)
F Nasdaq
18,741.00
-22.00(-0.12%)
E-mini Russell 2000 Index Futur
2,107.30
-2.60(-0.12%)
Petróleo
79.16
-0.64(-0.80%)
Oro
2,422.20
-16.30(-0.67%)

Aecon Group Inc. (AEGXF)

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

Añadir a la lista de seguimiento

12.25

-0.17

(-1.34%)

Al cierre: 01:02PM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 may 2024	12.25	12.25	12.25	12.25	12.25	200
17 may 2024	12.42	12.42	12.42	12.42	12.42	-
16 may 2024	12.42	12.42	12.42	12.42	12.42	-
15 may 2024	12.42	12.42	12.42	12.42	12.42	600
14 may 2024	12.55	12.56	12.55	12.56	12.56	2,000
13 may 2024	12.58	12.58	12.58	12.58	12.58	500
10 may 2024	12.50	12.50	12.50	12.50	12.50	2,600
09 may 2024	12.53	12.58	12.50	12.50	12.50	1,800
08 may 2024	12.31	12.31	12.31	12.31	12.31	100
07 may 2024	12.37	12.37	12.37	12.37	12.37	-
06 may 2024	12.36	12.37	12.36	12.37	12.37	2,700
03 may 2024	12.34	12.35	12.34	12.35	12.35	1,200
02 may 2024	12.27	12.27	12.27	12.27	12.27	100
01 may 2024	12.06	12.06	12.06	12.06	12.06	100
30 abr 2024	12.39	12.39	12.39	12.39	12.39	-
29 abr 2024	12.39	12.39	12.39	12.39	12.39	-
26 abr 2024	12.60	12.60	12.39	12.39	12.39	3,300
25 abr 2024	12.06	12.67	12.06	12.67	12.67	800
24 abr 2024	12.38	12.38	12.32	12.35	12.35	8,500
23 abr 2024	12.27	12.27	12.27	12.27	12.27	100
22 abr 2024	12.29	12.29	12.29	12.29	12.29	-
19 abr 2024	12.29	12.29	12.29	12.29	12.29	-
18 abr 2024	12.29	12.29	12.29	12.29	12.29	200
17 abr 2024	12.04	12.04	12.04	12.04	12.04	-
16 abr 2024	12.18	12.18	12.04	12.04	12.04	1,000
15 abr 2024	12.47	12.47	12.47	12.47	12.47	500
12 abr 2024	12.44	12.47	12.44	12.47	12.47	500
11 abr 2024	12.37	12.37	12.37	12.37	12.37	-
10 abr 2024	12.50	12.50	12.37	12.37	12.37	3,700
09 abr 2024	12.45	12.48	12.45	12.47	12.47	1,200
08 abr 2024	12.43	12.43	12.40	12.43	12.43	2,800
05 abr 2024	12.89	12.89	12.89	12.89	12.89	-
04 abr 2024	12.89	12.89	12.89	12.89	12.89	200
03 abr 2024	12.68	12.81	12.68	12.81	12.81	3,900
02 abr 2024	12.30	12.30	12.30	12.30	12.30	-
01 abr 2024	12.30	12.30	12.30	12.30	12.30	400
28 mar 2024	12.30	12.30	12.30	12.30	12.30	-
27 mar 2024	12.30	12.30	12.30	12.30	12.30	-
26 mar 2024	12.30	12.30	12.30	12.30	12.30	300
25 mar 2024	12.30	12.30	12.30	12.30	12.30	500
22 mar 2024	12.25	12.25	12.25	12.25	12.25	-
21 mar 2024	12.25	12.25	12.25	12.25	12.25	-
21 mar 2024	0.141 Dividendo
20 mar 2024	12.10	12.27	12.10	12.25	12.11	700
19 mar 2024	12.19	12.19	12.19	12.19	12.05	-
18 mar 2024	12.19	12.27	12.19	12.19	12.05	10,800
15 mar 2024	12.17	12.17	12.17	12.17	12.03	-
14 mar 2024	12.14	12.22	12.14	12.17	12.03	500
13 mar 2024	12.28	12.28	12.28	12.28	12.14	-
12 mar 2024	12.35	12.35	12.28	12.28	12.14	2,600
11 mar 2024	12.42	12.46	12.36	12.36	12.22	3,000
08 mar 2024	12.69	12.69	12.69	12.69	12.54	200
07 mar 2024	12.05	12.76	12.05	12.65	12.50	54,500
06 mar 2024	10.91	12.06	10.91	12.03	11.89	66,600
05 mar 2024	10.83	10.83	10.59	10.72	10.60	17,600
04 mar 2024	10.79	10.92	10.76	10.87	10.74	63,200
01 mar 2024	10.74	10.80	10.68	10.80	10.68	24,100
29 feb 2024	10.39	10.42	10.39	10.42	10.30	9,700
28 feb 2024	10.48	10.61	10.40	10.44	10.32	52,200
27 feb 2024	10.51	10.51	10.51	10.51	10.39	7,000
26 feb 2024	10.28	10.37	10.28	10.37	10.25	9,300
23 feb 2024	10.45	10.45	10.20	10.32	10.20	20,200
22 feb 2024	10.28	10.44	10.28	10.43	10.31	33,600
21 feb 2024	10.16	10.16	10.16	10.16	10.04	-
20 feb 2024	10.16	10.16	10.16	10.16	10.04	15,300
16 feb 2024	10.39	10.39	10.39	10.39	10.27	-
15 feb 2024	10.40	10.40	10.39	10.39	10.27	2,800
14 feb 2024	10.51	10.51	10.51	10.51	10.39	-
13 feb 2024	10.51	10.51	10.51	10.51	10.39	100
12 feb 2024	10.76	10.76	10.76	10.76	10.64	200
09 feb 2024	10.82	10.82	10.82	10.82	10.70	-
08 feb 2024	10.85	10.85	10.82	10.82	10.70	14,000
07 feb 2024	10.84	10.85	10.84	10.85	10.73	3,100
06 feb 2024	10.66	10.66	10.66	10.66	10.54	-
05 feb 2024	10.74	10.74	10.66	10.66	10.54	200
02 feb 2024	10.35	10.35	10.35	10.35	10.23	-
01 feb 2024	10.35	10.35	10.35	10.35	10.23	-
31 ene 2024	10.35	10.35	10.35	10.35	10.23	81,900
30 ene 2024	10.37	10.43	10.37	10.43	10.31	1,400
29 ene 2024	10.35	10.35	10.35	10.35	10.23	400
26 ene 2024	10.20	10.20	10.09	10.09	9.97	2,400
25 ene 2024	10.22	10.22	10.19	10.19	10.07	2,100
24 ene 2024	10.29	10.29	10.29	10.29	10.17	7,700
23 ene 2024	10.33	10.33	10.28	10.29	10.17	9,400
22 ene 2024	10.38	10.38	10.38	10.38	10.26	200
19 ene 2024	10.38	10.38	10.38	10.38	10.26	500
18 ene 2024	10.25	10.32	10.25	10.32	10.20	600
17 ene 2024	10.13	10.20	10.10	10.10	9.98	700
16 ene 2024	10.41	10.41	10.41	10.41	10.29	-
12 ene 2024	10.41	10.41	10.41	10.41	10.29	100
11 ene 2024	10.32	10.32	10.32	10.32	10.20	100
10 ene 2024	10.25	10.25	10.25	10.25	10.13	-
09 ene 2024	10.25	10.25	10.25	10.25	10.13	200
08 ene 2024	10.34	10.34	10.27	10.27	10.15	500
05 ene 2024	10.13	10.13	10.12	10.12	10.00	8,300
04 ene 2024	10.05	10.11	10.05	10.11	9.99	7,700
03 ene 2024	9.76	9.76	9.76	9.76	9.65	17,000
02 ene 2024	9.76	9.76	9.76	9.76	9.65	2,900
29 dic 2023	9.76	9.82	9.75	9.82	9.71	27,700
28 dic 2023	9.09	9.09	9.09	9.09	8.99	3,400
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...

F S&P 5005,331.750.00(0.00%)

F Dow Jones39,951.00+7.00(+0.02%)

F Nasdaq18,741.00-22.00(-0.12%)

E-mini Russell 2000 Index Futur2,107.30-2.60(-0.12%)

Petróleo79.16-0.64(-0.80%)

Oro2,422.20-16.30(-0.67%)

Aecon Group Inc. (AEGXF)

F S&P 500
5,331.75
0.00(0.00%)

F Dow Jones
39,951.00
+7.00(+0.02%)

F Nasdaq
18,741.00
-22.00(-0.12%)

E-mini Russell 2000 Index Futur
2,107.30
-2.60(-0.12%)

Petróleo
79.16
-0.64(-0.80%)

Oro
2,422.20
-16.30(-0.67%)