U.S. markets closed
F S&P 500
5,525.00 -18.50 (-0.33%) F Dow Jones
39,428.00 -112.00 (-0.28%) F Nasdaq
19,923.00 -89.50 (-0.45%) E-mini Russell 2000 Index Futur
2,035.00 -5.50 (-0.27%) Petróleo
80.52 -0.38 (-0.47%) Oro
2,309.20 -4.00 (-0.17%)
Imperial Metals Corporation (IPMLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:59PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 20,100 |
| 25 jun 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 600 |
| 24 jun 2024 | 1.6300 | 1.6500 | 1.6050 | 1.6050 | 1.6050 | 8,800 |
| 21 jun 2024 | 1.6000 | 1.6900 | 1.5820 | 1.6400 | 1.6400 | 4,800 |
| 20 jun 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 300 |
| 18 jun 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 400 |
| 17 jun 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 300 |
| 14 jun 2024 | 1.5273 | 1.5300 | 1.5273 | 1.5300 | 1.5300 | 5,800 |
| 13 jun 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 300 |
| 12 jun 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 300 |
| 11 jun 2024 | 1.5101 | 1.5300 | 1.4900 | 1.5250 | 1.5250 | 22,300 |
| 10 jun 2024 | 1.6216 | 1.6216 | 1.6216 | 1.6216 | 1.6216 | 400 |
| 07 jun 2024 | 1.6216 | 1.6216 | 1.6216 | 1.6216 | 1.6216 | 900 |
| 06 jun 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 05 jun 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 400 |
| 04 jun 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | 1.6400 | 1,400 |
| 03 jun 2024 | 1.7301 | 1.7301 | 1.7270 | 1.7270 | 1.7270 | 4,800 |
| 31 may 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 900 |
| 30 may 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 29 may 2024 | 1.7500 | 1.7700 | 1.7299 | 1.7700 | 1.7700 | 19,100 |
| 28 may 2024 | 1.7100 | 1.8300 | 1.7100 | 1.8300 | 1.8300 | 11,300 |
| 24 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 23 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 300 |
| 22 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 21 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
| 20 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 17 may 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 3,300 |
| 16 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 15 may 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 800 |
| 14 may 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 22,900 |
| 13 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 100 |
| 10 may 2024 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | - |
| 09 may 2024 | 1.8000 | 1.9062 | 1.8000 | 1.9062 | 1.9062 | 9,100 |
| 08 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 07 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 06 may 2024 | 1.9400 | 1.9400 | 1.9399 | 1.9400 | 1.9400 | 7,000 |
| 03 may 2024 | 1.8673 | 1.8728 | 1.8601 | 1.8728 | 1.8728 | 3,100 |
| 02 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 01 may 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 900 |
| 30 abr 2024 | 1.9693 | 1.9693 | 1.8300 | 1.8900 | 1.8900 | 2,900 |
| 29 abr 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9500 | 1.9500 | 900 |
| 26 abr 2024 | 1.8900 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 1,800 |
| 25 abr 2024 | 1.7801 | 1.9400 | 1.7800 | 1.9400 | 1.9400 | 26,200 |
| 24 abr 2024 | 1.8123 | 1.8123 | 1.8123 | 1.8123 | 1.8123 | - |
| 23 abr 2024 | 1.8000 | 1.8196 | 1.8000 | 1.8123 | 1.8123 | 5,900 |
| 22 abr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 19 abr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 18 abr 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 16,800 |
| 17 abr 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 5,400 |
| 16 abr 2024 | 1.7100 | 1.7300 | 1.7099 | 1.7100 | 1.7100 | 10,400 |
| 15 abr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 6,000 |
| 12 abr 2024 | 1.7200 | 1.8600 | 1.7200 | 1.8500 | 1.8500 | 7,700 |
| 11 abr 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 39,400 |
| 10 abr 2024 | 1.8073 | 1.8073 | 1.7910 | 1.7910 | 1.7910 | 600 |
| 09 abr 2024 | 1.8200 | 1.8350 | 1.8200 | 1.8350 | 1.8350 | 3,500 |
| 08 abr 2024 | 1.7614 | 1.8400 | 1.7400 | 1.8400 | 1.8400 | 17,100 |
| 05 abr 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 12,000 |
| 04 abr 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 32,000 |
| 03 abr 2024 | 1.6300 | 1.6496 | 1.6235 | 1.6496 | 1.6496 | 152,300 |
| 02 abr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 300 |
| 01 abr 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 2,700 |
| 28 mar 2024 | 1.5981 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 76,400 |
| 27 mar 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 5,500 |
| 26 mar 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 300 |
| 25 mar 2024 | 1.5800 | 1.5800 | 1.5530 | 1.5530 | 1.5530 | 500 |
| 22 mar 2024 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 11,200 |
| 21 mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 4,500 |
| 20 mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,500 |
| 19 mar 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 100 |
| 18 mar 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 4,900 |
| 15 mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1,600 |
| 14 mar 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 3,200 |
| 13 mar 2024 | 1.6200 | 1.6200 | 1.6188 | 1.6188 | 1.6188 | 900 |
| 12 mar 2024 | 1.6394 | 1.6394 | 1.6394 | 1.6394 | 1.6394 | 700 |
| 11 mar 2024 | 1.6300 | 1.6394 | 1.6300 | 1.6394 | 1.6394 | 53,000 |
| 08 mar 2024 | 1.6473 | 1.6600 | 1.6473 | 1.6600 | 1.6600 | 12,100 |
| 07 mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 600 |
| 06 mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 100 |
| 05 mar 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 4,000 |
| 04 mar 2024 | 1.6330 | 1.6330 | 1.6200 | 1.6300 | 1.6300 | 72,300 |
| 01 mar 2024 | 1.6528 | 1.6528 | 1.6528 | 1.6528 | 1.6528 | 60,000 |
| 29 feb 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 500 |
| 28 feb 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 600 |
| 27 feb 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 500 |
| 26 feb 2024 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 1.5901 | 3,500 |
| 23 feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,500 |
| 22 feb 2024 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 600 |
| 21 feb 2024 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 1.6301 | 700 |
| 20 feb 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 400 |
| 16 feb 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 15 feb 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 14 feb 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 13 feb 2024 | 1.6900 | 1.6900 | 1.6840 | 1.6840 | 1.6840 | 2,800 |
| 12 feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 09 feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 3,300 |
| 08 feb 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| 07 feb 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| 06 feb 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| 05 feb 2024 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | 1.6501 | - |
| 02 feb 2024 | 1.7200 | 1.7200 | 1.6501 | 1.6501 | 1.6501 | 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...
© 2024 Yahoo. Todos los derechos reservados.