Canadian Tire Corporation, Limited (YAAA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:59AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 20 jun 2024 | 92.05 | 92.65 | 92.05 | 92.65 | 92.65 | - |
| 19 jun 2024 | 91.40 | 92.10 | 91.40 | 92.10 | 92.10 | - |
| 18 jun 2024 | 91.85 | 91.95 | 91.85 | 91.95 | 91.95 | - |
| 17 jun 2024 | 91.40 | 92.15 | 91.40 | 92.15 | 92.15 | - |
| 14 jun 2024 | 93.20 | 93.20 | 91.65 | 91.65 | 91.65 | - |
| 13 jun 2024 | 93.95 | 93.95 | 93.10 | 93.10 | 93.10 | - |
| 12 jun 2024 | 93.05 | 94.50 | 93.05 | 94.50 | 94.50 | - |
| 11 jun 2024 | 93.15 | 93.40 | 93.15 | 93.40 | 93.40 | - |
| 10 jun 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 07 jun 2024 | 93.50 | 93.50 | 93.15 | 93.15 | 93.15 | - |
| 06 jun 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 05 jun 2024 | 93.70 | 93.95 | 93.70 | 93.95 | 93.95 | - |
| 04 jun 2024 | 91.85 | 93.55 | 91.85 | 93.55 | 93.55 | - |
| 03 jun 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 31 may 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 30 may 2024 | 88.55 | 88.70 | 88.55 | 88.70 | 88.70 | - |
| 29 may 2024 | 90.30 | 90.30 | 89.55 | 89.55 | 89.55 | - |
| 28 may 2024 | 91.90 | 91.90 | 90.40 | 90.40 | 90.40 | - |
| 27 may 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| 24 may 2024 | 93.30 | 93.30 | 91.90 | 91.90 | 91.90 | - |
| 23 may 2024 | 94.90 | 94.90 | 93.85 | 93.85 | 93.85 | - |
| 22 may 2024 | 95.90 | 95.90 | 95.20 | 95.20 | 95.20 | - |
| 21 may 2024 | 96.50 | 96.50 | 96.20 | 96.20 | 96.20 | - |
| 20 may 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
| 17 may 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 16 may 2024 | 95.80 | 95.85 | 95.80 | 95.85 | 95.85 | - |
| 15 may 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| 14 may 2024 | 97.90 | 97.90 | 97.35 | 97.35 | 97.35 | - |
| 13 may 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
| 10 may 2024 | 98.50 | 98.50 | 97.10 | 97.10 | 97.10 | - |
| 09 may 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 08 may 2024 | 91.40 | 92.35 | 91.40 | 92.35 | 92.35 | - |
| 07 may 2024 | 92.35 | 92.35 | 91.45 | 91.45 | 91.45 | - |
| 06 may 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
| 03 may 2024 | 90.20 | 90.85 | 90.20 | 90.85 | 90.85 | - |
| 02 may 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
| 30 abr 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| 29 abr 2024 | 92.20 | 92.20 | 90.70 | 90.70 | 90.70 | - |
| 29 abr 2024 | 1.75 Dividendo | |||||
| 26 abr 2024 | 91.80 | 93.25 | 91.80 | 93.25 | 91.50 | - |
| 25 abr 2024 | 92.00 | 92.15 | 92.00 | 92.15 | 90.42 | - |
| 24 abr 2024 | 92.90 | 92.90 | 92.50 | 92.50 | 90.76 | - |
| 23 abr 2024 | 91.95 | 93.05 | 91.95 | 93.05 | 91.30 | - |
| 22 abr 2024 | 90.15 | 91.95 | 90.15 | 91.95 | 90.22 | - |
| 19 abr 2024 | 87.65 | 89.70 | 87.65 | 89.70 | 88.02 | - |
| 18 abr 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 85.61 | - |
| 17 abr 2024 | 86.60 | 87.20 | 86.60 | 87.20 | 85.56 | - |
| 16 abr 2024 | 86.60 | 86.70 | 86.60 | 86.70 | 85.07 | - |
| 15 abr 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 85.32 | - |
| 12 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 86.35 | - |
| 11 abr 2024 | 88.45 | 88.45 | 88.15 | 88.15 | 86.50 | - |
| 10 abr 2024 | 90.40 | 90.40 | 88.50 | 88.50 | 86.84 | - |
| 09 abr 2024 | 89.95 | 90.60 | 89.95 | 90.60 | 88.90 | - |
| 08 abr 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 88.65 | - |
| 05 abr 2024 | 90.60 | 90.80 | 90.60 | 90.80 | 89.10 | - |
| 04 abr 2024 | 91.00 | 91.00 | 90.75 | 90.75 | 89.05 | - |
| 03 abr 2024 | 91.00 | 91.35 | 91.00 | 91.35 | 89.64 | - |
| 02 abr 2024 | 91.95 | 91.95 | 91.00 | 91.00 | 89.29 | - |
| 28 mar 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 90.27 | - |
| 27 mar 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 89.29 | - |
| 26 mar 2024 | 89.00 | 89.50 | 89.00 | 89.50 | 87.82 | - |
| 25 mar 2024 | 90.50 | 90.50 | 89.50 | 89.50 | 87.82 | - |
| 22 mar 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 88.80 | - |
| 21 mar 2024 | 91.50 | 91.50 | 91.00 | 91.00 | 89.29 | - |
| 20 mar 2024 | 89.50 | 91.00 | 89.50 | 91.00 | 89.29 | - |
| 19 mar 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 87.33 | - |
| 18 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 87.82 | - |
| 15 mar 2024 | 91.00 | 91.00 | 89.50 | 89.50 | 87.82 | - |
| 14 mar 2024 | 91.50 | 91.50 | 91.00 | 91.00 | 89.29 | - |
| 13 mar 2024 | 92.00 | 92.00 | 91.50 | 91.50 | 89.78 | - |
| 12 mar 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 90.27 | - |
| 11 mar 2024 | 92.00 | 92.00 | 91.50 | 91.50 | 89.78 | - |
| 08 mar 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 90.27 | 60 |
| 07 mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.27 | - |
| 06 mar 2024 | 93.00 | 93.00 | 91.50 | 91.50 | 89.78 | - |
| 05 mar 2024 | 92.00 | 92.50 | 92.00 | 92.50 | 90.76 | 147 |
| 04 mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 91.75 | - |
| 01 mar 2024 | 94.00 | 94.00 | 93.50 | 93.50 | 91.75 | - |
| 29 feb 2024 | 94.50 | 94.50 | 94.00 | 94.00 | 92.24 | - |
| 28 feb 2024 | 94.00 | 94.50 | 94.00 | 94.50 | 92.73 | - |
| 27 feb 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 92.24 | - |
| 26 feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 94.69 | - |
| 23 feb 2024 | 96.50 | 97.00 | 96.50 | 97.00 | 95.18 | - |
| 22 feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 94.69 | - |
| 21 feb 2024 | 95.00 | 95.50 | 95.00 | 95.50 | 93.71 | - |
| 20 feb 2024 | 95.50 | 95.50 | 94.50 | 94.50 | 92.73 | - |
| 19 feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.20 | - |
| 16 feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 94.69 | - |
| 15 feb 2024 | 97.00 | 97.00 | 95.00 | 97.00 | 95.18 | 50 |
| 14 feb 2024 | 95.50 | 96.50 | 95.50 | 96.50 | 94.69 | - |
| 13 feb 2024 | 98.00 | 98.00 | 94.50 | 94.50 | 92.73 | - |
| 12 feb 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 96.16 | - |
| 09 feb 2024 | 98.50 | 98.50 | 96.50 | 96.50 | 94.69 | - |
| 08 feb 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 96.16 | - |
| 07 feb 2024 | 99.50 | 99.50 | 96.50 | 96.50 | 94.69 | - |
| 06 feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.67 | - |
| 05 feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.12 | - |
| 02 feb 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 98.12 | - |
| 01 feb 2024 | 98.00 | 98.50 | 98.00 | 98.50 | 96.65 | - |
| *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.