U.S. markets open in 3 hours 29 minutes
F S&P 500
5,031.25 -17.75 (-0.35%) F Dow Jones
37,900.00 -107.00 (-0.28%) F Nasdaq
17,440.50 -106.75 (-0.61%) E-mini Russell 2000 Index Futur
1,946.30 -11.80 (-0.60%) Petróleo
83.07 +0.34 (+0.41%) Oro
2,398.20 +0.20 (+0.01%)
Computershare Limited (CMSQF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:51AM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 17 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 800 |
| 16 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 15 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 12 abr 2024 | 18.20 | 18.20 | 17.95 | 17.95 | 17.95 | 30,400 |
| 11 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 10 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 09 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 08 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 05 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 500 |
| 04 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 03 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 02 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 01 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 28 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 27 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 25 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 22 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 21 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 20 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1,500 |
| 19 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 18 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 100 |
| 15 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 14 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 13 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 12 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 11 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 08 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 07 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 06 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 05 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 04 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 01 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 29 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 28 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 27 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 26 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 23 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 22 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 21 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 20 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 20 feb 2024 | 0.284 Dividendo | |||||
| 16 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.34 | - |
| 15 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.34 | - |
| 14 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.34 | 300 |
| 13 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | - |
| 12 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | - |
| 09 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | - |
| 08 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | - |
| 07 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | - |
| 06 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | - |
| 05 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | - |
| 02 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | - |
| 01 feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | - |
| 31 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | 1,000 |
| 30 ene 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.82 | - |
| 29 ene 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.82 | 3,000 |
| 26 ene 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.23 | 1,100 |
| 25 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.98 | 1,000 |
| 24 ene 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | - |
| 23 ene 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | - |
| 22 ene 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | - |
| 19 ene 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | 1,500 |
| 18 ene 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.40 | 1,000 |
| 17 ene 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | - |
| 16 ene 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | - |
| 12 ene 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | - |
| 11 ene 2024 | 16.43 | 16.75 | 16.43 | 16.75 | 16.46 | 400 |
| 10 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 09 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 08 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 05 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 04 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 03 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 02 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 29 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 28 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 27 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 26 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 22 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 21 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 20 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 19 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 18 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 15 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 14 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | 7,200 |
| 13 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 12 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 11 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 08 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 07 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 06 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 05 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | - |
| 04 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.19 | 100 |
| 01 dic 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.67 | - |
| 30 nov 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.67 | - |
| 29 nov 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.67 | - |
| 28 nov 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.67 | - |
| 27 nov 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.67 | - |
| *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.