Canon Inc. (CAJFF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 200 |
| 25 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 400 |
| 24 abr 2024 | 27.93 | 27.93 | 27.70 | 27.93 | 27.93 | 500 |
| 23 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 22 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 19 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 18 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 17 abr 2024 | 28.07 | 29.07 | 28.07 | 29.07 | 29.07 | 800 |
| 16 abr 2024 | 28.82 | 28.82 | 28.73 | 28.73 | 28.73 | 1,000 |
| 15 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 12 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 100 |
| 11 abr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 10 abr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 09 abr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 08 abr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 05 abr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 200 |
| 04 abr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 03 abr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 300 |
| 02 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
| 01 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 28 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
| 27 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 26 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 25 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 22 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 21 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 200 |
| 20 mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 11,700 |
| 19 mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 100 |
| 18 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 15 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 14 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 13 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 12 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 11 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 08 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 7,200 |
| 07 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 06 mar 2024 | 28.90 | 29.50 | 28.15 | 29.50 | 29.50 | 2,000 |
| 05 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1,000 |
| 04 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
| 01 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 29 feb 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 700 |
| 28 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 27 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 26 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 23 feb 2024 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | 600 |
| 22 feb 2024 | 28.66 | 28.73 | 28.66 | 28.73 | 28.73 | 700 |
| 21 feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 20 feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 16 feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1,000 |
| 15 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 14 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 13 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 12 feb 2024 | 26.20 | 27.56 | 26.20 | 26.30 | 26.30 | 1,100 |
| 09 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 08 feb 2024 | 27.90 | 27.90 | 27.30 | 27.30 | 27.30 | 400 |
| 07 feb 2024 | 26.54 | 27.80 | 26.54 | 27.80 | 27.80 | 4,500 |
| 06 feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1,100 |
| 05 feb 2024 | 27.47 | 27.47 | 27.31 | 27.31 | 27.31 | 500 |
| 02 feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1,300 |
| 01 feb 2024 | 27.92 | 28.20 | 27.51 | 27.62 | 27.62 | 2,400 |
| 31 ene 2024 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 2,500 |
| 30 ene 2024 | 26.49 | 27.02 | 26.49 | 26.60 | 26.60 | 4,700 |
| 29 ene 2024 | 25.75 | 25.75 | 25.63 | 25.63 | 25.63 | 1,500 |
| 26 ene 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 25 ene 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 15,000 |
| 24 ene 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 23 ene 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 22 ene 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 19 ene 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 18 ene 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 2,000 |
| 17 ene 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 16 ene 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
| 12 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 11 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 10 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 500 |
| 09 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 08 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 05 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 04 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 03 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 02 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 29 dic 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 28 dic 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 28 dic 2023 | 0.494 Dividendo | |||||
| 27 dic 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
| 26 dic 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
| 22 dic 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
| 21 dic 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
| 20 dic 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | - |
| 19 dic 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | 4,700 |
| 18 dic 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | 52,900 |
| 15 dic 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 25.58 | 200 |
| 14 dic 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.49 | 500 |
| 13 dic 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
| 12 dic 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
| 11 dic 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
| 08 dic 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
| 07 dic 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.48 | - |
| 06 dic 2023 | 26.02 | 26.02 | 25.99 | 25.99 | 25.48 | 24,500 |
| 05 dic 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.32 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.