Rogers Communications Inc. (RCI-B.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 51.68 | 51.91 | 51.34 | 51.64 | 51.64 | 3,042,400 |
| 20 jun 2024 | 51.72 | 52.20 | 51.54 | 51.67 | 51.67 | 1,259,500 |
| 19 jun 2024 | 51.57 | 52.07 | 51.50 | 51.88 | 51.88 | 1,450,600 |
| 18 jun 2024 | 51.66 | 51.83 | 51.36 | 51.58 | 51.58 | 1,444,500 |
| 17 jun 2024 | 51.72 | 51.88 | 51.46 | 51.80 | 51.80 | 1,927,400 |
| 14 jun 2024 | 51.89 | 52.10 | 51.16 | 51.93 | 51.93 | 1,260,200 |
| 13 jun 2024 | 52.75 | 52.76 | 51.88 | 52.12 | 52.12 | 1,420,500 |
| 12 jun 2024 | 52.80 | 53.22 | 52.66 | 52.80 | 52.80 | 3,260,300 |
| 11 jun 2024 | 52.34 | 52.67 | 51.74 | 52.57 | 52.57 | 2,584,200 |
| 10 jun 2024 | 53.20 | 53.21 | 52.34 | 52.54 | 52.54 | 4,039,500 |
| 10 jun 2024 | 0.5 Dividendo | |||||
| 07 jun 2024 | 53.90 | 54.10 | 53.57 | 53.86 | 53.36 | 3,120,800 |
| 06 jun 2024 | 54.60 | 55.16 | 54.07 | 54.09 | 53.59 | 2,479,300 |
| 05 jun 2024 | 54.91 | 55.01 | 54.43 | 54.76 | 54.25 | 3,071,300 |
| 04 jun 2024 | 55.03 | 55.62 | 54.41 | 54.78 | 54.27 | 2,650,800 |
| 03 jun 2024 | 55.23 | 55.45 | 54.49 | 55.17 | 54.66 | 1,597,900 |
| 31 may 2024 | 54.32 | 55.13 | 54.18 | 55.07 | 54.56 | 1,992,100 |
| 30 may 2024 | 53.24 | 54.34 | 53.24 | 54.15 | 53.65 | 1,021,100 |
| 29 may 2024 | 53.38 | 53.42 | 52.88 | 53.11 | 52.62 | 983,600 |
| 28 may 2024 | 53.54 | 54.50 | 53.43 | 53.78 | 53.28 | 1,596,900 |
| 27 may 2024 | 53.64 | 53.96 | 53.60 | 53.64 | 53.14 | 756,700 |
| 24 may 2024 | 53.56 | 53.91 | 53.55 | 53.69 | 53.19 | 1,048,800 |
| 23 may 2024 | 53.64 | 54.05 | 53.22 | 53.59 | 53.09 | 1,234,500 |
| 22 may 2024 | 53.39 | 54.34 | 53.25 | 53.83 | 53.33 | 1,450,200 |
| 21 may 2024 | 53.72 | 54.06 | 53.51 | 53.57 | 53.07 | 1,443,000 |
| 17 may 2024 | 54.38 | 54.38 | 53.99 | 54.27 | 53.77 | 586,000 |
| 16 may 2024 | 54.23 | 54.34 | 53.96 | 54.30 | 53.80 | 956,800 |
| 15 may 2024 | 54.55 | 54.91 | 54.25 | 54.26 | 53.76 | 618,400 |
| 14 may 2024 | 54.24 | 54.49 | 54.04 | 54.41 | 53.90 | 653,000 |
| 13 may 2024 | 54.11 | 54.60 | 53.84 | 54.15 | 53.65 | 1,087,300 |
| 10 may 2024 | 53.82 | 54.13 | 53.71 | 54.06 | 53.56 | 900,100 |
| 09 may 2024 | 53.37 | 54.46 | 53.35 | 53.82 | 53.32 | 1,381,100 |
| 08 may 2024 | 52.57 | 53.85 | 52.55 | 53.47 | 52.97 | 1,359,300 |
| 07 may 2024 | 53.07 | 53.07 | 52.55 | 52.66 | 52.17 | 785,900 |
| 06 may 2024 | 52.80 | 53.04 | 52.66 | 52.97 | 52.48 | 1,466,600 |
| 03 may 2024 | 52.30 | 52.79 | 51.98 | 52.57 | 52.08 | 1,647,300 |
| 02 may 2024 | 51.75 | 51.90 | 51.10 | 51.85 | 51.37 | 1,912,500 |
| 01 may 2024 | 51.43 | 52.02 | 51.01 | 51.52 | 51.04 | 2,124,800 |
| 30 abr 2024 | 51.91 | 52.28 | 51.55 | 51.57 | 51.09 | 1,587,400 |
| 29 abr 2024 | 51.88 | 52.23 | 51.60 | 52.17 | 51.69 | 1,174,700 |
| 26 abr 2024 | 52.01 | 52.58 | 51.75 | 51.87 | 51.39 | 1,579,500 |
| 25 abr 2024 | 51.99 | 52.16 | 51.05 | 52.00 | 51.52 | 1,962,300 |
| 24 abr 2024 | 54.43 | 55.49 | 51.97 | 52.30 | 51.81 | 3,108,800 |
| 23 abr 2024 | 53.86 | 54.42 | 53.71 | 54.09 | 53.59 | 1,617,900 |
| 22 abr 2024 | 53.11 | 53.69 | 52.93 | 53.59 | 53.09 | 1,476,300 |
| 19 abr 2024 | 52.91 | 53.36 | 52.77 | 53.01 | 52.52 | 1,036,300 |
| 18 abr 2024 | 52.27 | 52.95 | 51.96 | 52.77 | 52.28 | 1,268,000 |
| 17 abr 2024 | 52.21 | 52.69 | 51.86 | 52.18 | 51.70 | 1,319,900 |
| 16 abr 2024 | 52.11 | 52.28 | 51.60 | 52.11 | 51.63 | 1,586,700 |
| 15 abr 2024 | 52.36 | 53.09 | 51.79 | 52.24 | 51.76 | 1,726,200 |
| 12 abr 2024 | 53.69 | 53.69 | 52.01 | 52.42 | 51.93 | 1,550,200 |
| 11 abr 2024 | 53.60 | 54.03 | 53.26 | 53.57 | 53.07 | 866,700 |
| 10 abr 2024 | 54.24 | 54.24 | 53.56 | 53.82 | 53.32 | 1,572,500 |
| 09 abr 2024 | 53.73 | 54.79 | 53.36 | 54.74 | 54.23 | 2,333,000 |
| 08 abr 2024 | 53.51 | 54.13 | 53.43 | 53.86 | 53.36 | 1,029,700 |
| 05 abr 2024 | 53.31 | 54.48 | 53.22 | 53.83 | 53.33 | 1,976,300 |
| 04 abr 2024 | 53.53 | 53.84 | 53.16 | 53.33 | 52.83 | 1,071,700 |
| 03 abr 2024 | 53.89 | 54.07 | 53.19 | 53.55 | 53.05 | 1,322,800 |
| 02 abr 2024 | 54.97 | 54.97 | 52.94 | 54.01 | 53.51 | 4,578,300 |
| 01 abr 2024 | 55.26 | 55.36 | 54.56 | 55.28 | 54.77 | 1,960,900 |
| 28 mar 2024 | 55.76 | 56.07 | 55.48 | 55.50 | 54.98 | 1,026,000 |
| 27 mar 2024 | 55.89 | 56.26 | 55.58 | 55.90 | 55.38 | 893,500 |
| 26 mar 2024 | 55.75 | 55.96 | 55.44 | 55.78 | 55.26 | 1,169,900 |
| 25 mar 2024 | 56.02 | 56.21 | 55.67 | 55.77 | 55.25 | 1,018,500 |
| 22 mar 2024 | 57.18 | 57.20 | 55.88 | 56.18 | 55.66 | 1,547,100 |
| 21 mar 2024 | 57.89 | 58.02 | 56.91 | 56.92 | 56.39 | 1,986,200 |
| 20 mar 2024 | 56.86 | 57.97 | 56.70 | 57.86 | 57.32 | 946,400 |
| 19 mar 2024 | 57.12 | 57.31 | 56.79 | 56.92 | 56.39 | 1,145,700 |
| 18 mar 2024 | 57.61 | 57.61 | 56.94 | 57.15 | 56.62 | 828,700 |
| 15 mar 2024 | 57.45 | 57.97 | 57.41 | 57.65 | 57.11 | 3,853,200 |
| 14 mar 2024 | 58.37 | 58.37 | 57.20 | 57.57 | 57.04 | 2,032,700 |
| 13 mar 2024 | 58.88 | 59.05 | 58.01 | 58.45 | 57.91 | 3,157,400 |
| 12 mar 2024 | 59.65 | 59.77 | 58.55 | 58.93 | 58.38 | 2,790,800 |
| 11 mar 2024 | 59.52 | 59.86 | 59.08 | 59.69 | 59.14 | 2,558,900 |
| 08 mar 2024 | 59.23 | 59.77 | 58.87 | 59.62 | 59.07 | 5,046,400 |
| 08 mar 2024 | 0.5 Dividendo | |||||
| 07 mar 2024 | 60.02 | 60.11 | 59.46 | 59.77 | 58.72 | 1,429,200 |
| 06 mar 2024 | 59.89 | 60.20 | 59.53 | 59.69 | 58.64 | 3,114,400 |
| 05 mar 2024 | 60.28 | 60.28 | 59.55 | 59.55 | 58.50 | 1,025,500 |
| 04 mar 2024 | 60.17 | 60.34 | 59.49 | 60.26 | 59.20 | 2,387,700 |
| 01 mar 2024 | 60.34 | 60.80 | 59.93 | 60.39 | 59.33 | 4,250,400 |
| 29 feb 2024 | 60.77 | 60.77 | 59.81 | 60.06 | 59.00 | 2,245,100 |
| 28 feb 2024 | 60.77 | 60.94 | 60.03 | 60.31 | 59.25 | 860,100 |
| 27 feb 2024 | 60.87 | 61.19 | 60.62 | 60.94 | 59.87 | 384,500 |
| 26 feb 2024 | 61.84 | 61.84 | 60.58 | 60.83 | 59.76 | 1,124,700 |
| 23 feb 2024 | 61.79 | 62.05 | 61.36 | 61.86 | 60.77 | 718,700 |
| 22 feb 2024 | 61.50 | 61.95 | 61.48 | 61.77 | 60.68 | 575,200 |
| 21 feb 2024 | 61.60 | 61.81 | 61.01 | 61.33 | 60.25 | 771,200 |
| 20 feb 2024 | 61.40 | 62.00 | 61.40 | 61.54 | 60.46 | 716,500 |
| 16 feb 2024 | 61.12 | 61.82 | 60.90 | 61.55 | 60.47 | 763,800 |
| 15 feb 2024 | 61.20 | 61.77 | 61.07 | 61.27 | 60.19 | 1,079,100 |
| 14 feb 2024 | 60.27 | 61.04 | 60.16 | 61.00 | 59.93 | 1,262,300 |
| 13 feb 2024 | 60.61 | 60.89 | 59.61 | 60.10 | 59.04 | 1,797,000 |
| 12 feb 2024 | 61.32 | 61.83 | 60.95 | 61.14 | 60.07 | 3,620,400 |
| 09 feb 2024 | 61.65 | 62.12 | 61.17 | 61.38 | 60.30 | 1,452,500 |
| 08 feb 2024 | 62.21 | 62.46 | 61.43 | 61.66 | 60.58 | 1,654,500 |
| 07 feb 2024 | 63.00 | 63.00 | 62.39 | 62.52 | 61.42 | 644,200 |
| 06 feb 2024 | 63.06 | 63.34 | 62.61 | 62.87 | 61.77 | 728,600 |
| 05 feb 2024 | 63.48 | 63.48 | 62.51 | 63.06 | 61.95 | 1,156,600 |
| 02 feb 2024 | 63.20 | 63.95 | 62.62 | 63.66 | 62.54 | 1,119,900 |
| *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.