Yahoo

Correo

U.S. markets open in 2 hours 12 minutes

F S&P 500
5,565.00
+19.00(+0.34%)
F Dow Jones
39,579.00
+29.00(+0.07%)
F Nasdaq
20,122.00
+82.50(+0.41%)
E-mini Russell 2000 Index Futur
2,076.00
+15.90(+0.77%)
Petróleo
82.45
+0.71(+0.87%)
Oro
2,346.70
+10.10(+0.43%)

Empire Company Limited (EMP-A.TO)

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

Añadir a la lista de seguimiento

35.04

+0.73

(+2.13%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 jun 2024	34.29	35.08	34.29	35.04	35.04	495,000
26 jun 2024	34.26	34.52	34.14	34.31	34.31	326,000
25 jun 2024	34.24	34.67	33.96	34.46	34.46	480,600
24 jun 2024	34.08	34.67	33.77	34.46	34.46	365,300
21 jun 2024	34.21	34.55	33.80	34.21	34.21	1,370,800
20 jun 2024	32.00	34.91	31.92	34.10	34.10	804,200
19 jun 2024	31.83	32.62	31.83	32.36	32.36	308,100
18 jun 2024	31.60	32.41	31.60	32.32	32.32	567,000
17 jun 2024	32.01	32.16	31.65	31.71	31.71	398,600
14 jun 2024	32.53	32.54	32.10	32.11	32.11	317,000
13 jun 2024	32.72	32.96	32.56	32.65	32.65	183,200
12 jun 2024	32.95	33.18	32.66	32.73	32.73	214,500
11 jun 2024	32.72	33.03	32.61	32.94	32.94	356,700
10 jun 2024	32.86	32.96	32.62	32.73	32.73	312,200
07 jun 2024	32.93	33.22	32.79	32.92	32.92	269,400
06 jun 2024	32.85	33.55	32.84	33.02	33.02	813,700
05 jun 2024	32.04	32.79	32.04	32.66	32.66	1,486,400
04 jun 2024	32.13	32.25	31.80	31.88	31.88	753,500
03 jun 2024	32.25	32.44	32.11	32.17	32.17	508,900
31 may 2024	31.82	32.39	31.77	32.29	32.29	1,492,500
30 may 2024	32.41	32.54	31.69	31.70	31.70	661,800
29 may 2024	32.62	32.86	32.40	32.52	32.52	346,200
28 may 2024	33.79	33.79	32.68	32.72	32.72	343,400
27 may 2024	33.81	33.93	33.66	33.74	33.74	85,100
24 may 2024	34.21	34.23	33.74	33.88	33.88	278,200
23 may 2024	34.04	34.44	33.51	34.19	34.19	235,400
22 may 2024	33.25	34.23	33.15	34.00	34.00	286,300
21 may 2024	33.51	33.51	33.22	33.35	33.35	215,900
17 may 2024	33.75	33.76	33.38	33.61	33.61	242,400
16 may 2024	33.50	34.04	33.48	33.77	33.77	363,400
15 may 2024	33.63	33.81	33.25	33.44	33.44	273,900
14 may 2024	32.95	33.81	32.85	33.65	33.65	328,600
13 may 2024	32.81	33.17	32.81	33.01	33.01	185,600
10 may 2024	32.72	32.87	32.50	32.84	32.84	579,100
09 may 2024	32.72	32.82	32.52	32.72	32.72	172,000
08 may 2024	32.69	33.06	32.60	32.70	32.70	191,600
07 may 2024	32.56	33.04	32.50	32.69	32.69	552,800
06 may 2024	32.42	32.72	32.41	32.70	32.70	177,900
03 may 2024	32.32	32.48	32.14	32.40	32.40	163,600
02 may 2024	32.04	32.23	31.92	32.23	32.23	381,800
01 may 2024	32.06	32.07	31.81	31.90	31.90	244,400
30 abr 2024	32.11	32.23	31.96	32.07	32.07	251,100
29 abr 2024	31.88	32.22	31.77	32.14	32.14	193,700
26 abr 2024	32.50	32.50	31.92	32.00	32.00	200,200
25 abr 2024	31.97	32.48	31.74	32.38	32.38	250,200
24 abr 2024	31.89	32.23	31.89	32.10	32.10	244,100
23 abr 2024	31.96	32.14	31.88	31.96	31.96	223,900
22 abr 2024	31.60	32.10	31.60	31.99	31.99	318,700
19 abr 2024	31.68	31.81	31.62	31.69	31.69	148,700
18 abr 2024	31.87	31.87	31.50	31.70	31.70	424,500
17 abr 2024	31.61	31.93	31.50	31.80	31.80	269,600
16 abr 2024	31.88	31.97	31.64	31.67	31.67	353,200
15 abr 2024	32.04	32.18	31.75	31.90	31.90	222,900
12 abr 2024	31.73	31.87	31.63	31.87	31.87	319,700
12 abr 2024	0.183 Dividendo
11 abr 2024	32.23	32.34	31.64	31.90	31.72	416,200
10 abr 2024	32.38	32.53	32.05	32.11	31.93	838,800
09 abr 2024	32.30	32.51	32.11	32.48	32.29	355,900
08 abr 2024	32.14	32.46	32.12	32.27	32.08	523,200
05 abr 2024	31.78	32.23	31.45	32.18	32.00	598,800
04 abr 2024	32.12	32.31	31.61	31.82	31.64	431,800
03 abr 2024	32.71	32.93	32.31	32.34	32.15	480,400
02 abr 2024	32.93	32.98	32.73	32.74	32.55	338,900
01 abr 2024	33.00	33.20	32.92	33.01	32.82	339,700
28 mar 2024	33.02	33.31	32.87	33.08	32.89	503,600
27 mar 2024	32.80	33.26	32.78	33.10	32.91	388,700
26 mar 2024	33.06	33.20	32.75	32.85	32.66	442,200
25 mar 2024	32.77	33.02	32.61	32.68	32.49	314,200
22 mar 2024	33.10	33.22	32.87	32.95	32.76	323,000
21 mar 2024	33.14	33.24	32.94	33.03	32.84	631,100
20 mar 2024	33.30	33.53	33.10	33.21	33.02	380,200
19 mar 2024	33.20	33.63	33.08	33.29	33.10	505,200
18 mar 2024	32.94	33.47	32.81	33.14	32.95	798,300
15 mar 2024	33.11	33.12	32.12	32.70	32.51	1,973,600
14 mar 2024	33.91	34.14	32.77	32.95	32.76	950,500
13 mar 2024	34.00	34.15	33.78	33.84	33.65	957,600
12 mar 2024	34.59	34.75	33.75	33.97	33.78	497,700
11 mar 2024	34.48	34.59	34.23	34.44	34.24	283,700
08 mar 2024	34.80	34.87	34.43	34.55	34.35	204,700
07 mar 2024	34.07	34.84	34.07	34.81	34.61	247,000
06 mar 2024	33.80	34.25	33.80	34.10	33.90	370,200
05 mar 2024	34.28	34.52	33.81	33.92	33.73	314,000
04 mar 2024	34.48	34.66	34.28	34.28	34.08	297,900
01 mar 2024	34.26	34.61	34.14	34.50	34.30	263,400
29 feb 2024	34.79	34.82	34.24	34.39	34.19	559,500
28 feb 2024	34.83	35.10	34.72	34.79	34.59	240,200
27 feb 2024	34.48	35.02	34.46	34.91	34.71	197,900
26 feb 2024	34.52	34.86	34.52	34.55	34.35	273,200
23 feb 2024	34.80	34.81	34.55	34.80	34.60	150,000
22 feb 2024	34.56	34.98	34.44	34.97	34.77	323,400
21 feb 2024	34.30	34.89	34.30	34.62	34.42	207,600
20 feb 2024	34.48	34.71	34.20	34.31	34.11	353,100
16 feb 2024	34.03	34.74	34.02	34.66	34.46	351,900
15 feb 2024	33.77	34.07	33.56	34.03	33.83	521,500
14 feb 2024	33.60	33.81	33.52	33.66	33.47	563,200
13 feb 2024	34.03	34.13	33.45	33.53	33.34	441,800
12 feb 2024	34.41	34.52	34.14	34.18	33.98	459,100
09 feb 2024	34.20	34.62	34.20	34.37	34.17	408,900
08 feb 2024	34.73	34.77	34.16	34.32	34.12	476,800
07 feb 2024	34.35	35.05	34.35	34.70	34.50	551,000
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 5005,565.00+19.00(+0.34%)

F Dow Jones39,579.00+29.00(+0.07%)

F Nasdaq20,122.00+82.50(+0.41%)

E-mini Russell 2000 Index Futur2,076.00+15.90(+0.77%)

Petróleo82.45+0.71(+0.87%)

Oro2,346.70+10.10(+0.43%)

Empire Company Limited (EMP-A.TO)

F S&P 500
5,565.00
+19.00(+0.34%)

F Dow Jones
39,579.00
+29.00(+0.07%)

F Nasdaq
20,122.00
+82.50(+0.41%)

E-mini Russell 2000 Index Futur
2,076.00
+15.90(+0.77%)

Petróleo
82.45
+0.71(+0.87%)

Oro
2,346.70
+10.10(+0.43%)