Yahoo

Correo

U.S. markets open in 3 hours 9 minutes

F S&P 500
5,512.50
-21.25(-0.38%)
F Dow Jones
39,393.00
-118.00(-0.30%)
F Nasdaq
19,957.75
-94.25(-0.47%)
E-mini Russell 2000 Index Futur
2,038.40
-10.00(-0.49%)
Petróleo
83.97
+0.59(+0.71%)
Oro
2,333.10
-5.80(-0.25%)

Algoma Steel Group Inc. (ASTL.TO)

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

Añadir a la lista de seguimiento

9.49

-0.05

(-0.52%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

02 jul 2023 - 02 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	9.71	9.71	9.45	9.49	9.49	42,800
27 jun 2024	9.40	9.54	9.20	9.54	9.54	58,300
26 jun 2024	9.48	9.50	9.30	9.38	9.38	54,800
25 jun 2024	9.74	9.74	9.47	9.57	9.57	96,800
24 jun 2024	9.70	9.75	9.53	9.68	9.68	41,300
21 jun 2024	9.76	10.30	9.16	9.60	9.60	150,600
20 jun 2024	10.00	10.08	9.71	9.73	9.73	75,500
19 jun 2024	10.09	10.15	9.81	9.81	9.81	14,400
18 jun 2024	10.01	10.19	9.99	10.06	10.06	34,100
17 jun 2024	9.98	10.15	9.85	10.12	10.12	65,700
14 jun 2024	9.86	9.99	9.84	9.89	9.89	31,900
13 jun 2024	9.94	9.99	9.82	9.98	9.98	51,500
12 jun 2024	10.16	10.16	9.82	9.93	9.93	46,600
11 jun 2024	10.13	10.16	9.99	10.01	10.01	43,000
10 jun 2024	10.27	10.42	10.16	10.42	10.42	33,000
07 jun 2024	10.23	10.35	10.18	10.33	10.33	34,700
06 jun 2024	10.30	10.45	10.15	10.40	10.40	22,400
05 jun 2024	10.14	10.30	10.08	10.26	10.26	27,400
04 jun 2024	10.37	10.37	10.05	10.15	10.15	56,400
03 jun 2024	10.53	10.53	10.32	10.47	10.47	30,700
31 may 2024	10.66	10.66	10.35	10.49	10.49	143,500
30 may 2024	10.46	10.67	10.46	10.67	10.67	33,200
29 may 2024	10.68	10.68	10.48	10.58	10.58	45,200
28 may 2024	10.67	10.90	10.66	10.85	10.85	29,500
27 may 2024	10.69	10.69	10.53	10.67	10.67	20,700
24 may 2024	10.86	10.86	10.67	10.78	10.78	18,400
23 may 2024	11.01	11.02	10.63	10.87	10.87	50,600
22 may 2024	11.32	11.32	10.98	11.11	11.11	38,300
21 may 2024	10.84	11.29	10.84	11.26	11.26	35,300
17 may 2024	10.63	10.85	10.57	10.85	10.85	43,900
16 may 2024	10.60	10.64	10.34	10.53	10.53	40,800
15 may 2024	10.69	10.69	10.43	10.51	10.51	35,600
14 may 2024	10.56	10.64	10.39	10.64	10.64	31,900
13 may 2024	10.66	10.75	10.54	10.54	10.54	23,500
10 may 2024	10.80	10.88	10.56	10.80	10.80	36,400
09 may 2024	10.58	10.84	10.58	10.83	10.83	55,700
08 may 2024	10.67	10.67	10.53	10.65	10.65	18,000
07 may 2024	10.56	10.82	10.49	10.74	10.74	40,700
06 may 2024	10.85	10.85	10.51	10.59	10.59	40,800
03 may 2024	10.66	10.70	10.54	10.70	10.70	77,800
02 may 2024	10.61	10.72	10.45	10.72	10.72	11,600
01 may 2024	10.48	10.67	10.48	10.67	10.67	27,100
30 abr 2024	10.89	10.89	10.52	10.52	10.52	21,200
29 abr 2024	10.70	10.82	10.66	10.82	10.82	70,800
26 abr 2024	10.89	10.89	10.60	10.82	10.82	24,300
25 abr 2024	10.39	10.85	10.34	10.63	10.63	28,800
24 abr 2024	10.98	10.98	10.52	10.56	10.56	18,900
23 abr 2024	10.65	10.99	10.55	10.82	10.82	48,000
22 abr 2024	10.83	10.83	10.50	10.73	10.73	30,600
19 abr 2024	10.90	10.90	10.67	10.76	10.76	21,300
18 abr 2024	10.79	10.89	10.72	10.85	10.85	17,000
17 abr 2024	10.71	10.90	10.71	10.77	10.77	33,600
16 abr 2024	10.59	10.72	10.38	10.55	10.55	22,800
15 abr 2024	10.69	10.70	10.48	10.67	10.67	38,900
12 abr 2024	11.20	11.20	10.64	10.64	10.64	26,800
11 abr 2024	11.08	11.16	10.94	11.04	11.04	16,300
10 abr 2024	11.26	11.26	10.81	11.15	11.15	55,400
09 abr 2024	11.37	11.40	11.13	11.30	11.30	31,500
08 abr 2024	11.48	11.50	11.24	11.41	11.41	36,500
05 abr 2024	11.41	11.43	11.19	11.23	11.23	16,200
04 abr 2024	11.85	11.85	11.32	11.38	11.38	36,200
03 abr 2024	11.61	11.93	11.61	11.68	11.68	39,000
02 abr 2024	11.53	11.64	11.40	11.54	11.54	28,900
01 abr 2024	11.68	11.92	11.57	11.72	11.72	47,000
28 mar 2024	11.43	11.69	11.43	11.55	11.55	69,600
27 mar 2024	11.50	11.51	11.18	11.42	11.42	47,800
26 mar 2024	11.16	11.65	11.14	11.40	11.40	88,400
25 mar 2024	10.81	11.23	10.81	11.06	11.06	61,700
22 mar 2024	10.77	10.90	10.74	10.76	10.76	21,400
21 mar 2024	10.84	10.97	10.78	10.86	10.86	33,400
20 mar 2024	10.46	10.90	10.46	10.82	10.82	34,800
19 mar 2024	10.37	10.64	10.34	10.49	10.49	42,300
18 mar 2024	10.44	10.60	10.29	10.29	10.29	23,000
15 mar 2024	10.39	10.62	10.35	10.50	10.50	92,800
14 mar 2024	10.62	10.65	10.29	10.37	10.37	54,100
13 mar 2024	10.51	10.73	10.51	10.66	10.66	32,000
12 mar 2024	10.32	10.53	10.32	10.50	10.50	21,300
11 mar 2024	10.69	10.79	10.44	10.44	10.44	28,200
08 mar 2024	10.93	11.04	10.74	10.83	10.83	25,200
07 mar 2024	10.83	10.91	10.68	10.85	10.85	39,300
06 mar 2024	10.38	10.72	10.30	10.61	10.61	92,600
05 mar 2024	10.63	10.65	10.25	10.31	10.31	82,900
04 mar 2024	10.52	10.83	10.49	10.71	10.71	48,000
01 mar 2024	11.03	11.05	10.68	10.68	10.68	48,400
29 feb 2024	11.39	11.43	10.94	11.00	11.00	96,100
28 feb 2024	11.97	11.97	11.35	11.39	11.39	34,300
27 feb 2024	11.36	11.96	11.34	11.88	11.88	45,900
26 feb 2024	11.48	11.48	11.20	11.21	11.21	34,200
23 feb 2024	11.20	11.33	11.18	11.33	11.33	27,800
22 feb 2024	11.21	11.34	11.19	11.19	11.19	12,200
21 feb 2024	11.06	11.24	11.05	11.21	11.21	29,600
20 feb 2024	11.20	11.35	11.09	11.09	11.09	16,900
16 feb 2024	11.38	11.53	11.23	11.31	11.31	65,600
15 feb 2024	11.01	11.45	10.93	11.40	11.40	60,000
14 feb 2024	10.68	11.10	10.67	11.00	11.00	54,500
13 feb 2024	10.71	10.81	10.64	10.70	10.70	68,600
12 feb 2024	11.08	11.08	10.79	10.81	10.81	62,400
09 feb 2024	10.60	11.12	10.59	11.03	11.03	70,000
08 feb 2024	11.22	11.22	10.50	10.68	10.68	132,200
07 feb 2024	11.20	11.24	10.74	11.20	11.20	134,300
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 5005,512.50-21.25(-0.38%)

F Dow Jones39,393.00-118.00(-0.30%)

F Nasdaq19,957.75-94.25(-0.47%)

E-mini Russell 2000 Index Futur2,038.40-10.00(-0.49%)

Petróleo83.97+0.59(+0.71%)

Oro2,333.10-5.80(-0.25%)

Algoma Steel Group Inc. (ASTL.TO)

F S&P 500
5,512.50
-21.25(-0.38%)

F Dow Jones
39,393.00
-118.00(-0.30%)

F Nasdaq
19,957.75
-94.25(-0.47%)

E-mini Russell 2000 Index Futur
2,038.40
-10.00(-0.49%)

Petróleo
83.97
+0.59(+0.71%)

Oro
2,333.10
-5.80(-0.25%)