Element Fleet Management Corp. (EFN.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 24.72 | 24.94 | 24.71 | 24.87 | 24.87 | 30,741 |
| 21 may 2024 | 24.38 | 24.92 | 24.30 | 24.74 | 24.74 | 722,700 |
| 17 may 2024 | 23.90 | 24.40 | 23.64 | 24.38 | 24.38 | 1,104,500 |
| 16 may 2024 | 23.91 | 24.22 | 23.62 | 23.89 | 23.89 | 847,800 |
| 15 may 2024 | 23.02 | 24.11 | 22.93 | 23.86 | 23.86 | 907,600 |
| 14 may 2024 | 22.60 | 22.67 | 22.19 | 22.22 | 22.22 | 553,700 |
| 13 may 2024 | 22.59 | 22.72 | 22.39 | 22.64 | 22.64 | 280,200 |
| 10 may 2024 | 22.96 | 23.04 | 22.48 | 22.54 | 22.54 | 525,400 |
| 09 may 2024 | 23.26 | 23.26 | 22.73 | 22.84 | 22.84 | 331,000 |
| 08 may 2024 | 22.77 | 23.27 | 22.75 | 23.25 | 23.25 | 276,500 |
| 07 may 2024 | 22.84 | 23.15 | 22.84 | 22.91 | 22.91 | 660,100 |
| 06 may 2024 | 22.75 | 22.96 | 22.67 | 22.85 | 22.85 | 368,100 |
| 03 may 2024 | 22.49 | 22.88 | 22.45 | 22.75 | 22.75 | 592,400 |
| 02 may 2024 | 22.02 | 22.56 | 21.88 | 22.42 | 22.42 | 404,000 |
| 01 may 2024 | 21.86 | 22.12 | 21.78 | 21.95 | 21.95 | 398,000 |
| 30 abr 2024 | 22.53 | 22.56 | 21.67 | 21.97 | 21.97 | 676,100 |
| 29 abr 2024 | 21.40 | 21.77 | 21.40 | 21.77 | 21.77 | 347,900 |
| 26 abr 2024 | 21.29 | 21.51 | 21.23 | 21.35 | 21.35 | 392,400 |
| 25 abr 2024 | 21.54 | 21.54 | 21.20 | 21.21 | 21.21 | 353,800 |
| 24 abr 2024 | 21.59 | 21.75 | 21.39 | 21.61 | 21.61 | 499,900 |
| 23 abr 2024 | 21.63 | 21.85 | 21.57 | 21.60 | 21.60 | 587,100 |
| 22 abr 2024 | 21.67 | 21.70 | 21.41 | 21.57 | 21.57 | 437,700 |
| 19 abr 2024 | 21.50 | 21.61 | 21.43 | 21.50 | 21.50 | 294,500 |
| 18 abr 2024 | 21.37 | 21.65 | 21.36 | 21.52 | 21.52 | 663,800 |
| 17 abr 2024 | 21.39 | 21.48 | 21.21 | 21.32 | 21.32 | 379,800 |
| 16 abr 2024 | 21.32 | 21.42 | 21.20 | 21.30 | 21.30 | 444,000 |
| 15 abr 2024 | 21.66 | 21.66 | 21.21 | 21.31 | 21.31 | 366,500 |
| 12 abr 2024 | 21.63 | 21.76 | 21.34 | 21.54 | 21.54 | 493,600 |
| 11 abr 2024 | 21.85 | 21.85 | 21.50 | 21.75 | 21.75 | 252,700 |
| 10 abr 2024 | 21.88 | 22.00 | 21.66 | 21.76 | 21.76 | 431,900 |
| 09 abr 2024 | 22.06 | 22.20 | 21.92 | 22.05 | 22.05 | 397,700 |
| 08 abr 2024 | 21.87 | 22.08 | 21.86 | 22.06 | 22.06 | 250,800 |
| 05 abr 2024 | 21.82 | 22.06 | 21.82 | 21.88 | 21.88 | 444,500 |
| 04 abr 2024 | 22.00 | 22.16 | 21.61 | 21.93 | 21.93 | 354,400 |
| 03 abr 2024 | 21.63 | 22.00 | 21.62 | 21.84 | 21.84 | 626,600 |
| 02 abr 2024 | 21.94 | 22.02 | 21.63 | 21.72 | 21.72 | 445,100 |
| 01 abr 2024 | 21.90 | 22.01 | 21.70 | 22.01 | 22.01 | 564,800 |
| 28 mar 2024 | 22.12 | 22.15 | 21.86 | 21.89 | 21.89 | 638,600 |
| 27 mar 2024 | 21.91 | 22.16 | 21.87 | 22.09 | 22.09 | 378,500 |
| 27 mar 2024 | 0.12 Dividendo | |||||
| 26 mar 2024 | 21.70 | 22.25 | 21.42 | 21.97 | 21.85 | 986,800 |
| 25 mar 2024 | 21.89 | 22.14 | 21.77 | 21.78 | 21.66 | 709,900 |
| 22 mar 2024 | 22.22 | 22.22 | 21.90 | 21.99 | 21.87 | 577,700 |
| 21 mar 2024 | 22.61 | 22.61 | 22.16 | 22.18 | 22.06 | 372,400 |
| 20 mar 2024 | 22.40 | 22.56 | 22.26 | 22.54 | 22.42 | 433,500 |
| 19 mar 2024 | 22.07 | 22.41 | 22.03 | 22.35 | 22.23 | 345,100 |
| 18 mar 2024 | 22.20 | 22.43 | 22.08 | 22.13 | 22.01 | 389,800 |
| 15 mar 2024 | 22.40 | 22.45 | 22.09 | 22.12 | 22.00 | 1,751,000 |
| 14 mar 2024 | 22.27 | 22.69 | 22.17 | 22.41 | 22.29 | 714,900 |
| 13 mar 2024 | 22.46 | 22.46 | 22.19 | 22.25 | 22.13 | 577,700 |
| 12 mar 2024 | 22.32 | 22.49 | 22.14 | 22.45 | 22.33 | 450,300 |
| 11 mar 2024 | 22.29 | 22.44 | 22.06 | 22.32 | 22.20 | 465,600 |
| 08 mar 2024 | 22.22 | 22.50 | 22.15 | 22.35 | 22.23 | 398,800 |
| 07 mar 2024 | 22.31 | 22.47 | 22.10 | 22.29 | 22.17 | 415,500 |
| 06 mar 2024 | 22.22 | 22.48 | 22.20 | 22.29 | 22.17 | 464,500 |
| 05 mar 2024 | 22.50 | 22.51 | 22.21 | 22.22 | 22.10 | 586,200 |
| 04 mar 2024 | 22.78 | 23.06 | 22.52 | 22.54 | 22.42 | 325,600 |
| 01 mar 2024 | 22.84 | 23.12 | 22.57 | 22.88 | 22.76 | 523,700 |
| 29 feb 2024 | 21.77 | 22.70 | 21.71 | 22.65 | 22.53 | 1,388,900 |
| 28 feb 2024 | 23.25 | 23.40 | 22.07 | 22.65 | 22.53 | 1,055,100 |
| 27 feb 2024 | 23.01 | 23.21 | 22.93 | 23.07 | 22.94 | 545,900 |
| 26 feb 2024 | 23.19 | 23.31 | 22.94 | 23.01 | 22.88 | 259,600 |
| 23 feb 2024 | 23.12 | 23.46 | 22.88 | 23.21 | 23.08 | 423,700 |
| 22 feb 2024 | 22.78 | 23.17 | 22.43 | 23.04 | 22.91 | 397,700 |
| 21 feb 2024 | 22.60 | 22.66 | 22.36 | 22.65 | 22.53 | 363,600 |
| 20 feb 2024 | 22.55 | 22.71 | 22.45 | 22.68 | 22.56 | 285,500 |
| 16 feb 2024 | 22.53 | 22.68 | 22.39 | 22.59 | 22.47 | 209,400 |
| 15 feb 2024 | 22.47 | 22.69 | 22.47 | 22.65 | 22.53 | 224,300 |
| 14 feb 2024 | 21.77 | 22.53 | 21.74 | 22.53 | 22.41 | 436,900 |
| 13 feb 2024 | 21.80 | 21.92 | 21.66 | 21.73 | 21.61 | 569,300 |
| 12 feb 2024 | 22.02 | 22.32 | 21.93 | 22.00 | 21.88 | 572,300 |
| 09 feb 2024 | 22.37 | 22.40 | 22.03 | 22.05 | 21.93 | 413,000 |
| 08 feb 2024 | 22.75 | 22.76 | 22.28 | 22.30 | 22.18 | 395,600 |
| 07 feb 2024 | 22.50 | 22.79 | 22.47 | 22.75 | 22.63 | 443,900 |
| 06 feb 2024 | 22.50 | 22.61 | 22.40 | 22.50 | 22.38 | 325,100 |
| 05 feb 2024 | 22.89 | 22.89 | 22.42 | 22.48 | 22.36 | 565,000 |
| 02 feb 2024 | 23.07 | 23.07 | 22.72 | 22.87 | 22.75 | 347,100 |
| 01 feb 2024 | 22.73 | 23.16 | 22.51 | 23.14 | 23.01 | 480,100 |
| 31 ene 2024 | 22.98 | 23.01 | 22.65 | 22.68 | 22.56 | 1,440,000 |
| 30 ene 2024 | 22.90 | 23.01 | 22.81 | 22.91 | 22.78 | 269,700 |
| 29 ene 2024 | 22.85 | 22.96 | 22.56 | 22.86 | 22.74 | 299,500 |
| 26 ene 2024 | 22.83 | 22.95 | 22.72 | 22.89 | 22.76 | 278,900 |
| 25 ene 2024 | 23.06 | 23.18 | 22.75 | 22.77 | 22.65 | 516,800 |
| 24 ene 2024 | 23.10 | 23.27 | 22.96 | 23.02 | 22.89 | 658,200 |
| 23 ene 2024 | 22.00 | 23.07 | 22.00 | 22.99 | 22.86 | 755,900 |
| 22 ene 2024 | 22.45 | 22.80 | 22.29 | 22.49 | 22.37 | 500,100 |
| 19 ene 2024 | 22.33 | 22.51 | 21.99 | 22.35 | 22.23 | 920,400 |
| 18 ene 2024 | 22.22 | 22.47 | 22.20 | 22.24 | 22.12 | 499,500 |
| 17 ene 2024 | 22.58 | 22.70 | 22.23 | 22.26 | 22.14 | 558,000 |
| 16 ene 2024 | 22.54 | 22.97 | 22.45 | 22.76 | 22.64 | 1,309,700 |
| 15 ene 2024 | 22.55 | 22.64 | 22.41 | 22.56 | 22.44 | 71,800 |
| 12 ene 2024 | 22.44 | 22.65 | 22.36 | 22.57 | 22.45 | 744,400 |
| 11 ene 2024 | 22.31 | 22.45 | 21.96 | 22.42 | 22.30 | 343,800 |
| 10 ene 2024 | 21.88 | 22.28 | 21.84 | 22.23 | 22.11 | 729,400 |
| 09 ene 2024 | 21.98 | 22.22 | 21.81 | 21.82 | 21.70 | 753,400 |
| 08 ene 2024 | 22.19 | 22.29 | 22.00 | 22.10 | 21.98 | 363,300 |
| 05 ene 2024 | 21.82 | 22.18 | 21.79 | 22.13 | 22.01 | 469,200 |
| 04 ene 2024 | 22.01 | 22.07 | 21.73 | 21.85 | 21.73 | 631,500 |
| 03 ene 2024 | 21.55 | 22.00 | 21.36 | 21.98 | 21.86 | 662,500 |
| 02 ene 2024 | 21.56 | 21.67 | 21.33 | 21.65 | 21.53 | 489,700 |
| *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.