U.S. markets open in 7 hours 42 minutes
F S&P 500
5,327.00 +5.50 (+0.10%) F Dow Jones
39,176.00 +19.00 (+0.05%) F Nasdaq
18,917.50 +41.50 (+0.22%) E-mini Russell 2000 Index Futur
2,082.80 +6.30 (+0.30%) Petróleo
78.85 +1.13 (+1.45%) Oro
2,352.00 +17.50 (+0.75%)
PrairieSky Royalty Ltd. (PREKF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:07PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 18.70 | 18.96 | 18.70 | 18.96 | 18.96 | 3,800 |
| 23 may 2024 | 18.85 | 18.94 | 18.52 | 18.64 | 18.64 | 11,700 |
| 22 may 2024 | 19.20 | 19.20 | 18.83 | 18.85 | 18.85 | 15,200 |
| 21 may 2024 | 19.89 | 19.89 | 18.83 | 19.18 | 19.18 | 26,600 |
| 20 may 2024 | 18.66 | 19.93 | 18.66 | 19.25 | 19.25 | 4,900 |
| 17 may 2024 | 19.05 | 19.08 | 18.84 | 18.90 | 18.90 | 12,300 |
| 16 may 2024 | 19.08 | 19.13 | 18.90 | 18.99 | 18.99 | 9,500 |
| 15 may 2024 | 19.00 | 19.22 | 18.74 | 19.19 | 19.19 | 2,700 |
| 14 may 2024 | 18.97 | 19.06 | 18.95 | 18.95 | 18.95 | 1,500 |
| 13 may 2024 | 18.65 | 19.10 | 18.65 | 19.01 | 19.01 | 12,700 |
| 10 may 2024 | 19.23 | 19.23 | 18.93 | 18.93 | 18.93 | 1,500 |
| 09 may 2024 | 19.15 | 19.20 | 19.10 | 19.10 | 19.10 | 1,900 |
| 08 may 2024 | 18.83 | 19.03 | 18.80 | 18.98 | 18.98 | 50,700 |
| 07 may 2024 | 18.70 | 19.00 | 18.70 | 18.84 | 18.84 | 6,100 |
| 06 may 2024 | 19.00 | 19.15 | 18.86 | 18.95 | 18.95 | 11,300 |
| 03 may 2024 | 18.90 | 19.00 | 18.69 | 18.84 | 18.84 | 4,000 |
| 02 may 2024 | 19.00 | 19.06 | 19.00 | 19.06 | 19.06 | 7,400 |
| 01 may 2024 | 19.04 | 19.04 | 18.75 | 18.77 | 18.77 | 24,700 |
| 30 abr 2024 | 19.68 | 19.68 | 19.10 | 19.10 | 19.10 | 29,100 |
| 29 abr 2024 | 19.64 | 19.90 | 19.60 | 19.90 | 19.90 | 15,900 |
| 26 abr 2024 | 19.66 | 19.75 | 19.62 | 19.74 | 19.74 | 68,900 |
| 25 abr 2024 | 19.53 | 19.70 | 19.53 | 19.53 | 19.53 | 46,300 |
| 24 abr 2024 | 19.58 | 19.89 | 19.45 | 19.75 | 19.75 | 12,600 |
| 23 abr 2024 | 19.60 | 19.92 | 19.60 | 19.83 | 19.83 | 30,000 |
| 22 abr 2024 | 20.33 | 20.33 | 19.83 | 20.00 | 20.00 | 27,100 |
| 19 abr 2024 | 19.90 | 20.21 | 19.90 | 19.95 | 19.95 | 5,300 |
| 18 abr 2024 | 20.02 | 20.83 | 19.76 | 19.90 | 19.90 | 10,900 |
| 17 abr 2024 | 20.99 | 21.00 | 19.83 | 19.83 | 19.83 | 7,700 |
| 16 abr 2024 | 19.75 | 20.13 | 19.75 | 20.05 | 20.05 | 11,000 |
| 15 abr 2024 | 20.07 | 20.20 | 20.07 | 20.20 | 20.20 | 8,200 |
| 12 abr 2024 | 20.50 | 20.56 | 19.90 | 20.28 | 20.28 | 6,500 |
| 11 abr 2024 | 20.47 | 20.60 | 20.47 | 20.50 | 20.50 | 12,400 |
| 10 abr 2024 | 20.36 | 20.62 | 20.36 | 20.59 | 20.59 | 8,700 |
| 09 abr 2024 | 20.58 | 20.63 | 20.35 | 20.63 | 20.63 | 10,900 |
| 08 abr 2024 | 20.31 | 20.64 | 20.31 | 20.64 | 20.64 | 12,800 |
| 05 abr 2024 | 20.37 | 20.48 | 20.23 | 20.48 | 20.48 | 20,600 |
| 04 abr 2024 | 20.42 | 20.49 | 20.17 | 20.20 | 20.20 | 29,800 |
| 03 abr 2024 | 20.11 | 20.42 | 20.11 | 20.32 | 20.32 | 89,100 |
| 02 abr 2024 | 19.96 | 20.06 | 19.93 | 20.00 | 20.00 | 26,500 |
| 01 abr 2024 | 19.77 | 19.92 | 19.52 | 19.92 | 19.92 | 17,000 |
| 28 mar 2024 | 19.40 | 19.77 | 19.40 | 19.77 | 19.77 | 25,400 |
| 27 mar 2024 | 18.91 | 19.20 | 18.78 | 19.20 | 19.20 | 7,000 |
| 27 mar 2024 | 0.184 Dividendo | |||||
| 26 mar 2024 | 19.17 | 19.20 | 18.99 | 18.99 | 18.81 | 13,900 |
| 25 mar 2024 | 18.50 | 19.20 | 18.50 | 19.11 | 18.93 | 10,600 |
| 22 mar 2024 | 19.68 | 19.68 | 18.75 | 18.90 | 18.72 | 23,700 |
| 21 mar 2024 | 19.18 | 19.23 | 18.95 | 19.09 | 18.90 | 25,300 |
| 20 mar 2024 | 19.06 | 19.31 | 19.00 | 19.11 | 18.92 | 18,700 |
| 19 mar 2024 | 18.78 | 19.14 | 18.71 | 19.12 | 18.93 | 20,200 |
| 18 mar 2024 | 18.78 | 19.04 | 18.76 | 18.76 | 18.58 | 18,700 |
| 15 mar 2024 | 18.90 | 19.06 | 18.88 | 18.94 | 18.76 | 25,000 |
| 14 mar 2024 | 18.92 | 19.05 | 18.62 | 18.79 | 18.60 | 35,600 |
| 13 mar 2024 | 19.00 | 19.22 | 18.96 | 19.06 | 18.88 | 25,300 |
| 12 mar 2024 | 18.25 | 18.78 | 18.25 | 18.69 | 18.51 | 44,000 |
| 11 mar 2024 | 18.49 | 18.49 | 17.90 | 18.19 | 18.01 | 27,300 |
| 08 mar 2024 | 18.20 | 18.20 | 17.93 | 18.05 | 17.88 | 35,800 |
| 07 mar 2024 | 18.45 | 18.80 | 18.16 | 18.16 | 17.98 | 41,500 |
| 06 mar 2024 | 18.15 | 18.50 | 18.15 | 18.37 | 18.19 | 30,100 |
| 05 mar 2024 | 18.15 | 18.19 | 17.98 | 18.16 | 17.98 | 31,800 |
| 04 mar 2024 | 18.12 | 18.50 | 17.89 | 17.95 | 17.78 | 28,900 |
| 01 mar 2024 | 18.30 | 18.30 | 18.09 | 18.20 | 18.02 | 14,500 |
| 29 feb 2024 | 17.79 | 17.93 | 17.75 | 17.83 | 17.66 | 20,600 |
| 28 feb 2024 | 17.90 | 17.92 | 17.77 | 17.80 | 17.62 | 14,400 |
| 27 feb 2024 | 17.89 | 17.94 | 17.89 | 17.89 | 17.72 | 9,000 |
| 26 feb 2024 | 17.74 | 17.91 | 17.70 | 17.87 | 17.70 | 20,200 |
| 23 feb 2024 | 17.86 | 18.01 | 17.86 | 17.94 | 17.77 | 25,300 |
| 22 feb 2024 | 17.77 | 17.87 | 17.58 | 17.85 | 17.68 | 9,900 |
| 21 feb 2024 | 17.27 | 17.66 | 17.27 | 17.61 | 17.44 | 24,700 |
| 20 feb 2024 | 17.77 | 17.77 | 17.01 | 17.14 | 16.98 | 4,400 |
| 16 feb 2024 | 17.03 | 17.34 | 16.97 | 17.32 | 17.15 | 5,800 |
| 15 feb 2024 | 16.50 | 17.03 | 16.50 | 17.03 | 16.87 | 13,200 |
| 14 feb 2024 | 16.52 | 16.52 | 16.16 | 16.47 | 16.31 | 23,400 |
| 13 feb 2024 | 16.70 | 16.70 | 16.37 | 16.43 | 16.28 | 6,800 |
| 12 feb 2024 | 15.66 | 16.85 | 15.66 | 16.77 | 16.61 | 15,600 |
| 09 feb 2024 | 16.47 | 16.52 | 16.35 | 16.44 | 16.28 | 10,500 |
| 08 feb 2024 | 16.15 | 16.49 | 16.15 | 16.49 | 16.33 | 4,700 |
| 07 feb 2024 | 15.86 | 16.22 | 15.75 | 16.22 | 16.06 | 44,000 |
| 06 feb 2024 | 15.72 | 16.00 | 15.72 | 15.85 | 15.70 | 33,000 |
| 05 feb 2024 | 15.25 | 16.00 | 15.25 | 15.75 | 15.60 | 15,200 |
| 02 feb 2024 | 16.90 | 16.90 | 16.00 | 16.00 | 15.85 | 7,900 |
| 01 feb 2024 | 16.62 | 16.67 | 16.43 | 16.60 | 16.44 | 11,200 |
| 31 ene 2024 | 16.67 | 16.90 | 16.50 | 16.50 | 16.34 | 4,300 |
| 30 ene 2024 | 16.70 | 16.87 | 16.57 | 16.78 | 16.62 | 8,900 |
| 29 ene 2024 | 17.80 | 17.80 | 16.68 | 16.88 | 16.72 | 9,200 |
| 26 ene 2024 | 17.99 | 17.99 | 16.73 | 17.01 | 16.85 | 13,500 |
| 25 ene 2024 | 16.93 | 17.00 | 16.78 | 16.94 | 16.78 | 15,900 |
| 24 ene 2024 | 16.94 | 16.94 | 16.66 | 16.77 | 16.61 | 15,700 |
| 23 ene 2024 | 16.71 | 16.71 | 16.55 | 16.64 | 16.48 | 17,800 |
| 22 ene 2024 | 16.71 | 16.71 | 16.04 | 16.50 | 16.34 | 9,500 |
| 19 ene 2024 | 16.70 | 16.70 | 16.16 | 16.24 | 16.08 | 9,900 |
| 18 ene 2024 | 15.71 | 16.39 | 15.71 | 16.29 | 16.13 | 24,000 |
| 17 ene 2024 | 17.00 | 17.00 | 16.40 | 16.44 | 16.28 | 117,500 |
| 16 ene 2024 | 18.41 | 18.41 | 17.00 | 17.00 | 16.84 | 37,200 |
| 12 ene 2024 | 17.84 | 17.84 | 17.45 | 17.52 | 17.35 | 31,800 |
| 11 ene 2024 | 17.39 | 17.48 | 17.24 | 17.41 | 17.24 | 7,900 |
| 10 ene 2024 | 18.49 | 18.49 | 17.39 | 17.39 | 17.22 | 26,100 |
| 09 ene 2024 | 17.55 | 17.81 | 17.35 | 17.81 | 17.64 | 45,600 |
| 08 ene 2024 | 17.17 | 17.60 | 17.07 | 17.44 | 17.27 | 25,600 |
| 05 ene 2024 | 17.53 | 17.63 | 17.30 | 17.39 | 17.22 | 9,400 |
| 04 ene 2024 | 17.51 | 17.70 | 17.37 | 17.41 | 17.24 | 42,500 |
| *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.