Yahoo

Correo

U.S. markets closed

F S&P 500
5,296.00
+0.50(+0.01%)
F Dow Jones
38,814.00
+23.00(+0.06%)
F Nasdaq
18,568.25
-22.75(-0.12%)
E-mini Russell 2000 Index Futur
2,081.10
+5.30(+0.26%)
Petróleo
76.76
-0.23(-0.30%)
Oro
2,346.90
+1.10(+0.05%)

Winpak Ltd. (WPK.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

43.62

+0.65

(+1.51%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

02 jun 2023 - 02 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	42.84	43.73	42.65	43.62	43.62	94,600
30 may 2024	42.93	43.18	42.58	42.97	42.97	43,200
29 may 2024	42.26	43.02	42.19	42.92	42.92	43,400
28 may 2024	44.12	44.12	43.03	43.23	43.23	15,600
27 may 2024	43.64	44.17	43.44	43.58	43.58	15,000
24 may 2024	43.91	44.04	43.70	43.91	43.91	18,700
23 may 2024	44.59	44.72	43.57	43.90	43.90	31,300
22 may 2024	45.20	45.28	44.11	44.40	44.40	30,500
21 may 2024	44.90	45.20	44.68	44.89	44.89	49,300
17 may 2024	45.48	45.85	44.52	45.20	45.20	35,000
16 may 2024	44.44	45.20	44.44	45.06	45.06	23,600
15 may 2024	45.06	45.23	44.87	44.93	44.93	6,900
14 may 2024	45.07	45.44	44.96	45.18	45.18	16,000
13 may 2024	44.80	45.28	44.80	45.12	45.12	10,100
10 may 2024	45.49	45.77	44.69	44.89	44.89	30,400
09 may 2024	44.48	45.50	44.48	45.48	45.48	32,400
08 may 2024	44.73	45.48	44.69	44.74	44.74	35,300
07 may 2024	43.92	44.79	43.92	44.52	44.52	200,500
06 may 2024	43.88	44.02	43.74	43.78	43.78	13,500
03 may 2024	44.24	44.35	43.50	43.62	43.62	25,100
02 may 2024	43.96	44.78	42.62	44.24	44.24	49,500
01 may 2024	42.92	43.26	42.88	43.12	43.12	35,700
30 abr 2024	43.64	43.64	42.87	42.87	42.87	76,000
29 abr 2024	44.16	44.47	43.32	43.70	43.70	37,500
26 abr 2024	44.86	45.58	44.61	44.62	44.62	64,900
25 abr 2024	45.00	45.91	44.29	44.68	44.68	184,700
24 abr 2024	42.48	45.60	42.48	45.39	45.39	124,400
23 abr 2024	39.69	42.95	39.67	42.33	42.33	93,700
22 abr 2024	40.47	41.18	40.20	40.45	40.45	53,900
19 abr 2024	40.85	41.02	40.59	40.73	40.73	49,900
18 abr 2024	40.22	40.76	40.22	40.55	40.55	26,500
17 abr 2024	40.57	41.06	40.50	40.51	40.51	42,400
16 abr 2024	39.85	40.54	39.75	40.40	40.40	38,500
15 abr 2024	40.17	40.23	39.80	39.93	39.93	30,000
12 abr 2024	40.12	40.19	39.71	39.86	39.86	50,400
11 abr 2024	39.41	40.04	39.27	39.99	39.99	82,900
10 abr 2024	39.16	39.36	38.86	39.22	39.22	68,800
09 abr 2024	39.15	39.67	39.15	39.43	39.43	200,000
08 abr 2024	39.78	39.95	39.20	39.23	39.23	33,900
05 abr 2024	39.75	40.17	39.72	39.86	39.86	51,900
04 abr 2024	40.42	40.42	39.60	39.75	39.75	56,900
03 abr 2024	39.62	40.03	39.62	39.75	39.75	30,400
02 abr 2024	40.10	40.15	39.53	39.71	39.71	36,900
01 abr 2024	40.11	40.58	40.11	40.29	40.29	27,400
01 abr 2024	0.03 Dividendo
28 mar 2024	40.53	40.75	40.16	40.54	40.51	54,400
27 mar 2024	40.34	41.04	40.34	40.68	40.65	40,600
26 mar 2024	39.99	40.52	39.98	40.11	40.08	36,900
25 mar 2024	40.91	40.93	40.14	40.24	40.21	19,800
22 mar 2024	41.04	41.04	40.41	40.81	40.78	25,300
21 mar 2024	41.05	41.49	40.95	41.08	41.05	37,100
20 mar 2024	40.66	40.93	40.37	40.90	40.87	29,100
19 mar 2024	40.35	40.77	40.16	40.64	40.61	26,200
18 mar 2024	40.62	41.03	40.17	40.33	40.30	64,400
15 mar 2024	40.91	41.33	40.07	40.07	40.04	619,900
14 mar 2024	40.75	41.25	40.75	41.15	41.12	66,400
13 mar 2024	41.23	41.23	40.69	41.09	41.06	49,500
12 mar 2024	40.31	41.23	40.31	41.06	41.03	93,500
11 mar 2024	40.99	41.06	40.72	41.00	40.97	32,000
08 mar 2024	41.24	41.25	40.79	40.99	40.96	176,300
07 mar 2024	41.42	41.42	40.50	41.01	40.98	201,100
06 mar 2024	40.65	40.87	40.31	40.62	40.59	24,600
05 mar 2024	40.89	41.13	40.31	40.44	40.41	28,300
04 mar 2024	40.73	41.36	40.66	40.66	40.63	30,700
01 mar 2024	40.58	40.93	40.15	40.46	40.43	58,700
29 feb 2024	41.71	41.71	38.81	40.29	40.26	144,000
28 feb 2024	43.98	43.98	42.39	42.84	42.81	39,000
27 feb 2024	42.22	43.14	42.22	43.08	43.05	30,600
26 feb 2024	42.92	43.36	42.78	42.99	42.96	38,600
23 feb 2024	42.71	43.39	42.69	43.28	43.25	38,100
22 feb 2024	41.85	43.29	41.85	43.16	43.13	85,100
21 feb 2024	41.17	41.65	41.17	41.57	41.54	17,200
20 feb 2024	40.01	41.67	40.01	41.14	41.11	25,800
16 feb 2024	41.61	41.72	41.40	41.66	41.63	20,000
15 feb 2024	40.66	41.60	40.66	41.47	41.44	44,800
14 feb 2024	40.56	40.67	40.23	40.62	40.59	61,000
13 feb 2024	40.96	41.19	40.27	40.29	40.26	60,100
12 feb 2024	42.00	42.23	41.26	41.35	41.32	52,300
09 feb 2024	41.61	41.61	40.85	41.20	41.17	31,500
08 feb 2024	41.49	41.67	41.04	41.05	41.02	25,800
07 feb 2024	41.91	41.91	41.44	41.73	41.70	18,100
06 feb 2024	41.34	41.81	41.18	41.81	41.78	32,100
05 feb 2024	42.18	42.18	41.02	41.06	41.03	41,100
02 feb 2024	42.45	42.45	41.86	42.04	42.01	21,600
01 feb 2024	41.73	42.49	41.73	42.28	42.25	36,600
31 ene 2024	43.01	43.01	41.88	42.18	42.15	32,000
30 ene 2024	43.20	43.35	42.94	43.01	42.98	19,700
29 ene 2024	43.30	43.57	43.18	43.45	43.42	24,300
26 ene 2024	43.29	43.75	42.97	43.59	43.56	32,000
25 ene 2024	43.45	43.45	42.51	42.95	42.92	26,800
24 ene 2024	43.59	43.59	42.60	42.60	42.57	34,200
23 ene 2024	42.91	43.61	42.81	43.57	43.54	38,700
22 ene 2024	41.31	42.86	41.31	42.82	42.79	28,000
19 ene 2024	42.47	42.99	42.18	42.60	42.57	27,500
18 ene 2024	42.32	42.93	42.32	42.88	42.85	29,500
17 ene 2024	42.16	42.85	42.16	42.47	42.44	37,700
16 ene 2024	42.46	43.21	42.46	43.00	42.97	35,800
15 ene 2024	43.39	43.59	42.99	43.17	43.14	14,900
12 ene 2024	42.67	43.53	42.63	43.39	43.36	52,200
11 ene 2024	42.14	42.57	42.00	42.49	42.46	65,400
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...

F S&P 5005,296.00+0.50(+0.01%)

F Dow Jones38,814.00+23.00(+0.06%)

F Nasdaq18,568.25-22.75(-0.12%)

E-mini Russell 2000 Index Futur2,081.10+5.30(+0.26%)

Petróleo76.76-0.23(-0.30%)

Oro2,346.90+1.10(+0.05%)

Winpak Ltd. (WPK.TO)

F S&P 500
5,296.00
+0.50(+0.01%)

F Dow Jones
38,814.00
+23.00(+0.06%)

F Nasdaq
18,568.25
-22.75(-0.12%)

E-mini Russell 2000 Index Futur
2,081.10
+5.30(+0.26%)

Petróleo
76.76
-0.23(-0.30%)

Oro
2,346.90
+1.10(+0.05%)