EQB Inc. (EQGPF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:15AM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 20 jun 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 18 jun 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 17 jun 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 14 jun 2024 | 63.00 | 63.62 | 63.00 | 63.57 | 63.57 | 2,900 |
| 14 jun 2024 | 0.328 Dividendo | |||||
| 13 jun 2024 | 64.96 | 65.12 | 64.56 | 64.56 | 64.23 | 1,300 |
| 12 jun 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 66.78 | 200 |
| 11 jun 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.63 | 2,300 |
| 10 jun 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.65 | - |
| 07 jun 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.65 | - |
| 06 jun 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.65 | - |
| 05 jun 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.65 | - |
| 04 jun 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.65 | - |
| 03 jun 2024 | 66.09 | 66.09 | 64.98 | 64.98 | 64.65 | 500 |
| 31 may 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.46 | - |
| 30 may 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.46 | 1,300 |
| 29 may 2024 | 58.50 | 58.50 | 57.75 | 57.75 | 57.46 | 3,400 |
| 28 may 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.68 | 100 |
| 24 may 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.68 | 300 |
| 23 may 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.68 | - |
| 22 may 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.68 | - |
| 21 may 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.68 | 100 |
| 20 may 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.07 | - |
| 17 may 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.07 | 100 |
| 16 may 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.75 | - |
| 15 may 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.75 | - |
| 14 may 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.75 | - |
| 13 may 2024 | 62.42 | 62.42 | 62.07 | 62.07 | 61.75 | 400 |
| 10 may 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.35 | - |
| 09 may 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.35 | 300 |
| 08 may 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.51 | - |
| 07 may 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.51 | - |
| 06 may 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.51 | - |
| 03 may 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.51 | 100 |
| 02 may 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.84 | - |
| 01 may 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.84 | 100 |
| 30 abr 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.23 | 2,200 |
| 29 abr 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.04 | 2,500 |
| 26 abr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.15 | - |
| 25 abr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.15 | 200 |
| 24 abr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.26 | - |
| 23 abr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.26 | - |
| 22 abr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.26 | - |
| 19 abr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.26 | - |
| 18 abr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.26 | - |
| 17 abr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.26 | - |
| 16 abr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.26 | 300 |
| 15 abr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.00 | 100 |
| 12 abr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.00 | 100 |
| 11 abr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.00 | 6,300 |
| 10 abr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.08 | - |
| 09 abr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.08 | - |
| 08 abr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.08 | - |
| 05 abr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.08 | - |
| 04 abr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.08 | - |
| 03 abr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.08 | - |
| 02 abr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.08 | 1,800 |
| 01 abr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 60.78 | - |
| 28 mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 60.78 | - |
| 27 mar 2024 | 61.14 | 61.14 | 61.09 | 61.09 | 60.78 | 200 |
| 26 mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.74 | 300 |
| 25 mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.23 | 200 |
| 22 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.69 | 300 |
| 21 mar 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.40 | 500 |
| 20 mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.77 | - |
| 19 mar 2024 | 60.79 | 61.08 | 60.79 | 61.08 | 60.77 | 800 |
| 18 mar 2024 | 60.72 | 60.76 | 60.72 | 60.76 | 60.45 | 1,200 |
| 15 mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.44 | - |
| 14 mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.44 | - |
| 14 mar 2024 | 0.312 Dividendo | |||||
| 13 mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.12 | - |
| 12 mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.12 | - |
| 11 mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.12 | 69,800 |
| 08 mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.12 | 600 |
| 07 mar 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.17 | - |
| 06 mar 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.17 | 600 |
| 05 mar 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 62.85 | - |
| 04 mar 2024 | 62.96 | 63.70 | 62.96 | 63.48 | 62.85 | 1,600 |
| 01 mar 2024 | 62.20 | 62.20 | 62.19 | 62.19 | 61.56 | 2,900 |
| 29 feb 2024 | 63.90 | 64.99 | 61.56 | 64.34 | 63.69 | 3,300 |
| 28 feb 2024 | 71.76 | 71.76 | 71.44 | 71.44 | 70.72 | 900 |
| 27 feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 68.95 | 100 |
| 26 feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.17 | 1,300 |
| 23 feb 2024 | 69.99 | 70.43 | 69.99 | 70.43 | 69.72 | 200 |
| 22 feb 2024 | 67.77 | 68.00 | 67.77 | 68.00 | 67.31 | 2,300 |
| 21 feb 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.46 | - |
| 20 feb 2024 | 68.17 | 68.17 | 68.13 | 68.15 | 67.46 | 600 |
| 16 feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 64.58 | - |
| 15 feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 64.58 | - |
| 14 feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 64.58 | - |
| 13 feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 64.58 | 100 |
| 12 feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.36 | - |
| 09 feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.36 | - |
| 08 feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.36 | - |
| 07 feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.36 | - |
| 06 feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.36 | - |
| 05 feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.36 | - |
| 02 feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.36 | 200 |
| 01 feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.10 | 400 |
| *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.