U.S. markets closed

Saputo Inc. (SAPIF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.74+0.07 (+0.34%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 oct 202421.0021.0020.6720.7420.741,900
04 oct 202421.3321.3321.3321.3321.33-
03 oct 202421.3321.3321.3321.3321.33100
02 oct 202421.4121.4121.4121.4121.41100
01 oct 202421.5821.6321.5821.6321.63800
30 sept 202421.4221.4221.4221.4221.42-
27 sept 202421.4221.4221.4221.4221.42200
26 sept 202421.5221.5221.5221.5221.52500
25 sept 202421.7921.7921.7921.7921.79-
24 sept 202421.7921.7921.7921.7921.79200
23 sept 202423.0023.0021.7321.7321.739,800
20 sept 202421.3921.3921.3921.3921.399,100
19 sept 202421.3021.3021.3021.3021.30400
18 sept 202421.2921.2921.2921.2921.2925,600
17 sept 202421.3421.3521.3421.3521.3537,500
16 sept 202421.5821.5821.5421.5421.5480,300
13 sept 202422.0622.0622.0622.0622.06107,800
12 sept 202421.8321.8321.8321.8321.8350,100
11 sept 202421.7721.8321.7721.8321.833,700
10 sept 202421.7421.7421.5721.5721.5748,200
10 sept 20240.14 Dividendo
09 sept 202422.2322.2322.2322.2322.09400
06 sept 202422.0722.0721.9621.9621.8222,200
05 sept 202422.0022.0022.0022.0021.8620,900
04 sept 202422.1922.1922.1922.1922.0514,100
03 sept 202422.1922.1922.1922.1922.0543,200
30 ago 202422.1922.1922.1922.1922.0521,300
29 ago 202422.3522.3522.3522.3522.2129,200
28 ago 202422.4522.4522.4522.4522.317,200
27 ago 202422.7722.7722.7722.7722.63800
26 ago 202422.8522.8522.7222.7222.5848,800
23 ago 202422.5122.7122.5122.7122.5759,600
22 ago 202421.8721.8721.8721.8721.7313,500
21 ago 202421.8721.8721.8721.8721.7315,700
20 ago 202421.8721.8721.8721.8721.731,800
19 ago 202421.8421.8721.8421.8721.7328,900
16 ago 202421.7921.8521.7321.7321.5989,400
15 ago 202421.7121.7121.7121.7121.57303,300
14 ago 202421.8121.8121.7121.7121.57200
13 ago 202421.4421.9621.4421.9621.82400
12 ago 202421.0021.0021.0021.0020.87-
09 ago 202421.0021.0021.0021.0020.87-
08 ago 202421.0021.0021.0021.0020.87-
07 ago 202421.0021.0021.0021.0020.87-
06 ago 202421.0021.0021.0021.0020.87-
05 ago 202418.4621.2318.4621.0020.874,100
02 ago 202422.5922.5922.5922.5922.45100
01 ago 202422.7522.7522.7522.7522.6119,900
31 jul 202422.8922.8922.8922.8922.7512,300
30 jul 202422.7922.7922.7922.7922.659,200
29 jul 202422.7922.7922.7922.7922.6540,700
26 jul 202422.7922.7922.7922.7922.65-
25 jul 202422.7922.7922.7922.7922.65-
24 jul 202422.7922.7922.7922.7922.65-
23 jul 202422.7922.7922.7922.7922.65800
22 jul 202423.0123.0122.9822.9822.84400
19 jul 202423.0223.0223.0223.0222.88300
18 jul 202422.9122.9122.9122.9122.7712,100
17 jul 202422.9122.9122.9122.9122.779,500
16 jul 202422.8722.8722.8722.8722.7348,200
15 jul 202423.2023.2022.8722.8722.7311,500
12 jul 202423.3123.5023.3123.5023.353,500
11 jul 202423.0523.2123.0523.2123.0630,300
10 jul 202422.7322.7322.7322.7322.599,800
09 jul 202422.7322.7322.7322.7322.59-
08 jul 202422.7322.7322.7322.7322.5943,500
05 jul 202422.7322.7322.7322.7322.59500
03 jul 202423.1023.1823.1023.1823.032,100
02 jul 202423.0023.1323.0023.0522.90158,900
01 jul 202420.7720.7720.7720.7720.64800
28 jun 202422.6622.6622.6622.6622.5282,400
27 jun 202422.6622.6622.6622.6622.5283,400
26 jun 202422.4522.4522.4522.4522.3137,600
25 jun 202422.4522.4522.4522.4522.3151,000
24 jun 202421.8922.0021.8922.0021.8650,300
21 jun 202421.4021.4021.4021.4021.2770,000
20 jun 202421.0021.0021.0021.0020.87372,900
18 jun 202421.3021.3821.3021.3821.2528,900
18 jun 20240.135 Dividendo
17 jun 202421.4621.4621.4621.4621.1938,500
14 jun 202421.3621.3621.3621.3621.098,900
13 jun 202421.8621.8621.8621.8621.5923,000
12 jun 202421.8621.8621.8621.8621.59188,400
11 jun 202421.3021.5721.2521.5521.2855,600
10 jun 202421.9221.9221.9221.9221.649,800
07 jun 202420.8421.9220.8421.9221.64234,700
06 jun 202420.2820.4020.2820.4020.14236,800
05 jun 202420.4120.4120.4120.4120.1532,900
04 jun 202420.4420.4420.4420.4420.188,800
03 jun 202420.0720.0720.0720.0719.8216,100
31 may 202420.1120.1120.0720.0719.8216,000
30 may 202420.5520.5520.5520.5520.299,700
29 may 202420.5520.5520.5520.5520.2942,400
28 may 202420.5520.5520.5520.5520.294,900
24 may 202420.5520.5520.5520.5520.29100
23 may 202420.3320.3520.3020.3520.0918,700
22 may 202420.1520.1520.1420.1419.8929,200
21 may 202420.1220.1220.0920.0919.8413,500
20 may 202420.1420.1420.1420.1419.89400
17 may 202420.5720.5820.4220.4220.1610,600
*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...