Italia markets close in 4 hours 36 minutes

Imperial Oil Limited (IMO)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,51+0,07 (+0,10%)
Alla chiusura: 04:00PM EDT
70,70 +0,19 (+0,27%)
Dopo ore: 05:58PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202470,1270,7470,0470,5170,51235.900
22 apr 202469,2770,8668,8770,4470,44242.100
19 apr 202468,7370,1868,0469,4469,44328.000
18 apr 202469,5869,8468,0568,5068,50346.500
17 apr 202469,5870,5268,8369,2569,25182.500
16 apr 202468,3069,6467,6469,6169,61377.400
15 apr 202470,2470,2468,3468,5868,58377.300
12 apr 202471,8872,2469,8169,9369,93512.200
11 apr 202473,9474,5870,9071,2171,21534.200
10 apr 202472,4974,2872,0973,8873,88477.800
09 apr 202473,3873,3872,1072,5772,57430.700
08 apr 202473,0073,4972,2173,2173,21276.300
05 apr 202472,4173,2471,8672,9272,92492.400
04 apr 202472,6172,7271,8471,9871,98350.100
03 apr 202471,2672,4670,8072,4072,40516.900
02 apr 202470,7071,1569,3670,9770,97419.600
01 apr 202469,2170,0268,3769,8469,84469.200
28 mar 202469,5069,5068,7969,1369,13451.100
27 mar 202468,2568,8567,9268,6568,65324.800
26 mar 202469,4669,4668,2368,6068,60228.600
25 mar 202467,9569,4167,6069,0169,01367.000
22 mar 202467,5667,8567,1967,6767,67171.000
21 mar 202467,4067,7866,9367,5667,56190.900
20 mar 202467,2467,4866,6767,2267,22318.900
19 mar 202467,4967,9767,1067,3067,30242.800
18 mar 202467,7567,9167,1067,6467,64343.800
15 mar 202468,0668,5167,2367,3867,38383.500
14 mar 202468,0268,0267,0867,7467,74188.400
13 mar 202466,7467,4466,1767,1467,14359.400
12 mar 202465,7266,6665,4766,0966,09464.300
11 mar 202463,9165,6563,5865,5665,56436.700
08 mar 202464,7764,7763,9864,3464,34433.500
07 mar 202463,6964,8563,6064,4964,49381.300
06 mar 202464,1964,6963,5063,8663,86422.100
05 mar 202462,3363,6062,2663,2563,25338.400
04 mar 202464,1764,1762,3562,3762,37318.900
01 mar 202462,7063,9862,6263,6063,60371.500
29 feb 202462,3863,0961,4562,5062,50493.800
28 feb 202463,1663,1661,9962,0762,07250.300
27 feb 202462,6563,3362,5363,0063,00380.100
26 feb 202461,5062,7661,2962,5662,56476.900
23 feb 202461,1561,9460,8961,6161,61341.000
22 feb 202460,4561,7260,3861,5761,57372.200
21 feb 202459,2361,0358,7060,9460,94576.500
20 feb 202460,0060,0858,6059,0659,06549.900
16 feb 202460,2260,7159,7659,9059,90313.600
15 feb 202458,8860,8658,8860,4160,41406.000
14 feb 202458,8559,5858,5558,9058,90485.700
13 feb 202459,6459,6458,0258,5958,59349.800
12 feb 202458,3960,0758,3959,7659,76473.000
09 feb 202459,1359,3657,9058,2858,28289.600
08 feb 202456,9258,9956,9258,8358,83509.500
07 feb 202457,5057,9856,5257,1757,17325.000
06 feb 202456,5657,9656,3557,5457,54570.900
05 feb 202456,1557,2055,8256,3956,39489.300
02 feb 202457,4959,3256,1556,4556,45658.000
01 feb 202458,5558,9756,9657,1857,18303.900
31 gen 202458,8458,8457,5357,6957,69223.200
30 gen 202456,8859,0756,8858,8958,89305.000
29 gen 202457,1157,4756,2457,1657,16323.500
26 gen 202456,7457,4056,0957,2657,26400.300
25 gen 202455,8756,9755,7456,7956,79438.700
24 gen 202455,3755,8254,7455,5155,51848.700
23 gen 202455,0355,9554,9655,0655,06374.600
22 gen 202455,9655,9654,8655,1455,14841.800
19 gen 202455,6455,9155,1655,8755,87530.600
18 gen 202455,3655,9155,0155,5755,57611.800
17 gen 202457,0057,0054,5855,3055,30673.700
16 gen 202458,2058,3857,2857,6157,61617.900
12 gen 202459,2959,6458,0358,1258,12271.100
11 gen 202458,2758,4857,4958,2958,29495.300
10 gen 202458,6258,6257,7857,8857,881.120.400
09 gen 202457,4558,2156,5858,1758,17522.700
08 gen 202458,0858,0856,8957,4557,45362.100
05 gen 202459,3559,5258,6558,7958,79340.400
04 gen 202461,4461,4458,9158,9758,97409.500
03 gen 202457,8159,8457,8159,7859,78435.600
02 gen 202457,4158,2757,2257,9357,93485.100
29 dic 202356,2957,2256,2257,1957,19262.700
28 dic 202357,1857,5456,4956,5556,55234.700
27 dic 202358,2158,2157,3057,4457,44287.000
26 dic 202357,0158,3057,0157,7757,77191.500
22 dic 202356,8157,2156,2056,5656,56402.000
21 dic 202356,0256,5355,7656,2656,26794.100
20 dic 202357,3857,6255,9755,9855,98420.200
19 dic 202356,5057,3356,5057,2057,20499.400
18 dic 202356,0656,9756,0656,5956,59495.600
15 dic 202356,2456,5455,0855,2355,23675.500
14 dic 202355,3456,5655,3456,4756,47315.700
13 dic 202353,6454,7753,3954,6754,67488.700
12 dic 202353,6153,8652,9853,4153,41652.200
11 dic 202354,4954,6253,4454,3754,371.154.600
08 dic 202354,4855,9553,8055,3755,37407.800
07 dic 202355,7755,7752,9953,7453,74623.500
06 dic 202356,4256,8554,9354,9854,981.822.600
05 dic 202356,7357,5756,5156,5456,541.022.100
04 dic 202356,6457,2856,4757,0557,05388.700
01 dic 202356,2657,9656,2657,0557,05384.300
30 nov 202357,4358,0256,2956,3456,34564.600
30 nov 20230.368 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...