U.S. markets closed

Imperial Oil Limited (IMO.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
95.24+0.93 (+0.99%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202494.5595.3393.6395.2495.241,286,092
16 may 202494.1495.0993.9494.3194.31340,200
15 may 202493.9794.6792.2094.1494.14666,300
14 may 202494.7194.9994.0094.1894.18504,800
13 may 202495.5196.1094.7095.1395.13757,100
10 may 202496.0096.5194.8395.4495.441,150,500
09 may 202495.6796.8195.6595.8595.85494,600
08 may 202494.4495.9494.3395.6895.68528,600
07 may 202494.6595.3294.0794.8494.84870,200
06 may 202493.6395.6093.6394.6794.671,287,200
03 may 202493.3493.3592.0093.1193.11611,200
02 may 202493.0494.0392.7293.2393.23373,400
01 may 202494.6295.0691.9892.7092.70591,700
30 abr 202496.9697.1994.5694.6594.65757,000
29 abr 202496.5497.4195.7397.2297.22398,300
26 abr 202497.4497.5394.6696.5696.56937,100
25 abr 202496.6197.6395.5597.3697.36657,700
24 abr 202496.4997.6695.9796.9196.91376,200
23 abr 202496.6896.6895.9696.5196.51741,100
22 abr 202495.2997.0494.6896.4996.49605,800
19 abr 202494.9896.3194.4595.6395.63567,500
18 abr 202495.7396.1093.8094.5194.511,107,800
17 abr 202496.0097.1495.0295.4695.46249,400
16 abr 202494.5796.2793.5496.1596.15566,000
15 abr 202496.3196.3594.2194.5894.58780,000
12 abr 202498.2099.4196.1696.3596.35826,700
11 abr 2024101.00101.4097.0097.4397.431,431,700
10 abr 202498.41101.6398.41100.99100.991,020,700
09 abr 202499.7999.7997.9698.5698.56964,200
08 abr 202499.0099.7998.1899.3099.30390,200
05 abr 202498.1899.5497.9699.0499.04408,100
04 abr 202497.8998.2497.0997.7097.70473,900
03 abr 202496.6398.0396.0197.8497.84820,400
02 abr 202495.0096.5794.1596.4396.43621,400
01 abr 202493.7495.1192.7594.6994.69423,600
28 mar 202493.6494.1093.1893.4393.43445,500
27 mar 202492.9293.5992.2993.2993.29240,000
26 mar 202493.8994.1492.6093.0993.09520,100
25 mar 202492.2894.2592.2893.7093.70479,600
22 mar 202491.6692.3391.2892.1692.16294,400
21 mar 202490.9291.7590.6091.3891.38356,700
20 mar 202490.6791.6090.3990.7690.76903,800
19 mar 202491.8992.5491.0391.2791.27480,200
18 mar 202491.5091.8190.8991.5691.56512,300
15 mar 202491.5192.6291.0391.3691.361,876,100
14 mar 202491.0091.7790.4691.7591.75430,400
13 mar 202489.6190.7889.1090.3890.38694,700
12 mar 202488.5289.9888.5089.2489.241,008,300
11 mar 202486.1088.5585.8388.3588.352,437,100
08 mar 202486.7787.0786.2586.6586.65762,900
07 mar 202486.2887.4385.7886.7686.76767,400
06 mar 202486.7287.4185.9586.2886.281,106,900
05 mar 202484.6186.3184.5186.0686.061,184,800
04 mar 202486.4286.7584.6984.8184.811,019,000
01 mar 202484.8586.7484.8586.1786.17718,400
01 mar 20240.6 Dividendo
29 feb 202483.8285.6283.2484.9284.323,063,400
28 feb 202485.2385.4084.1384.3083.70680,000
27 feb 202484.7185.6784.5285.3284.721,784,200
26 feb 202482.9984.6782.8884.5783.97815,800
23 feb 202482.4783.5982.0883.2482.65473,600
22 feb 202482.0383.2781.4483.0682.47719,400
21 feb 202480.0182.4080.0082.2981.71897,800
20 feb 202480.8981.2479.2879.8479.28881,900
16 feb 202481.5281.8780.6480.7580.18550,600
15 feb 202479.8882.1379.7081.3080.73671,200
14 feb 202479.9080.7379.3479.8879.32487,800
13 feb 202480.3680.5978.7979.5178.95581,900
12 feb 202478.9780.8078.8180.4979.92720,200
09 feb 202479.6079.8777.9778.5077.95525,600
08 feb 202476.9879.3976.9879.2778.711,107,800
07 feb 202477.3877.6176.1876.9376.39620,600
06 feb 202476.4578.2176.3377.4776.92672,600
05 feb 202476.5477.3575.5376.4075.861,085,300
02 feb 202476.7579.7775.5575.9375.391,208,100
01 feb 202478.1779.1476.2776.6176.071,033,800
31 ene 202478.7078.8477.2477.5577.00670,900
30 ene 202476.5579.1276.4278.8678.30670,100
29 ene 202476.8677.1175.7176.6876.14405,700
26 ene 202476.6077.1875.5077.1276.58610,900
25 ene 202475.6376.8175.3376.4975.95730,200
24 ene 202474.5775.3873.8175.2374.70652,000
23 ene 202474.1375.3574.1374.2473.72557,700
22 ene 202475.2175.2173.9674.3973.861,196,600
19 ene 202474.8975.2274.4074.9174.38789,700
18 ene 202474.7975.4974.3274.9274.391,460,300
17 ene 202477.0377.0373.8474.6274.091,013,000
16 ene 202478.6378.7977.3277.7777.221,940,000
15 ene 202477.7978.9377.6878.5277.97386,200
12 ene 202479.3879.7077.7777.9677.41623,200
11 ene 202478.0778.3477.1678.2877.732,681,100
10 ene 202478.0378.4177.3277.4576.90896,100
09 ene 202477.4778.0075.8177.9277.371,217,200
08 ene 202477.4477.4976.2776.7876.241,387,700
05 ene 202479.3779.5078.3978.6078.041,257,300
04 ene 202480.8980.8978.6578.7778.21880,600
03 ene 202477.2379.9277.2179.8079.241,225,500
02 ene 202476.1677.6076.1677.1676.612,037,000
29 dic 202375.0075.6774.5675.4874.95494,800
28 dic 202375.5975.8474.7274.8174.28638,300
*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...