Italia markets closed

Metro Inc. (MRU.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
74,52+0,12 (+0,16%)
In data: 03:03PM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202474,3274,5973,7574,5274,52111.470
16 mag 202473,6174,6373,6174,4074,40769.500
15 mag 202473,5973,9372,9273,5673,56512.700
14 mag 202473,2473,6972,8273,5973,59366.500
14 mag 20240.335 Dividendo
13 mag 202473,9874,5273,3273,6273,29602.800
10 mag 202472,7574,2072,7574,0873,74440.200
09 mag 202473,3473,5072,5372,7272,39316.700
08 mag 202472,4073,7072,4073,2772,94290.500
07 mag 202472,7273,0772,3872,5572,22396.400
06 mag 202472,4572,8472,1872,7572,42495.600
03 mag 202471,6972,4571,5072,3372,00409.600
02 mag 202470,6971,6170,4271,5471,21404.400
01 mag 202470,1170,7469,6470,2669,94239.600
30 apr 202470,7871,0870,2470,4270,10385.800
29 apr 202470,9771,1370,5670,9070,58423.100
26 apr 202470,9671,7470,8970,9270,60261.100
25 apr 202469,9471,1469,1970,9570,63359.300
24 apr 202469,9071,2569,7570,2869,96440.300
23 apr 202469,6369,9169,2069,9069,58559.100
22 apr 202469,5970,3569,2869,5769,25633.100
19 apr 202469,9870,4169,4369,7069,38192.300
18 apr 202470,5870,6069,5569,9669,64339.500
17 apr 202470,4570,8469,7570,5170,19259.000
16 apr 202470,9070,9670,0170,4170,09686.900
15 apr 202471,0971,4270,3470,8670,54168.700
12 apr 202470,5270,9070,3770,6170,29237.900
11 apr 202471,1771,3670,3870,6970,37287.700
10 apr 202471,3271,7970,8071,0670,74313.400
09 apr 202471,7471,7470,4371,7071,37288.800
08 apr 202471,0571,7370,9271,1370,81198.300
05 apr 202469,9071,2269,4271,0670,74341.700
04 apr 202471,6271,6269,5169,8269,50396.400
03 apr 202471,4871,7371,0771,1270,80309.400
02 apr 202472,5572,7471,1571,7071,37469.400
01 apr 202472,6772,9572,4172,6172,28237.100
28 mar 202472,9973,7172,4272,7272,39312.000
27 mar 202473,4073,8372,7773,1372,80214.000
26 mar 202472,6473,7072,3773,1372,80531.500
25 mar 202472,1472,6971,7772,3572,02191.500
22 mar 202472,5872,7772,2972,4872,15186.200
21 mar 202472,7473,0272,1272,5672,23332.000
20 mar 202473,5973,6272,7072,8972,56382.100
19 mar 202473,5973,9573,1373,3973,06297.100
18 mar 202473,8474,2573,1573,5173,18236.000
15 mar 202474,0074,2972,9273,9273,582.735.100
14 mar 202474,4974,4973,6774,1273,78551.300
13 mar 202474,4375,0074,1774,6274,28369.700
12 mar 202474,2374,7174,0574,4874,14276.700
11 mar 202474,0074,3773,6874,0873,74351.400
08 mar 202474,2474,7773,7074,0073,66452.300
07 mar 202473,4274,3873,3274,3173,97271.400
06 mar 202473,0773,5372,6873,0772,74298.800
05 mar 202472,4373,0572,0472,6672,33341.000
04 mar 202473,3673,4472,4372,5172,18313.000
01 mar 202473,3774,1673,1673,4573,12306.300
29 feb 202474,2974,2973,4073,4873,151.132.700
28 feb 202473,8174,1273,4473,9273,58416.100
27 feb 202473,0574,1072,4574,0873,74605.600
26 feb 202473,6974,3272,9673,2572,92672.400
23 feb 202473,0073,7672,8173,6973,35611.800
22 feb 202471,2973,0471,0372,9672,63570.500
21 feb 202471,1971,8070,9871,2270,90428.600
20 feb 202470,9471,8470,9071,2370,911.166.700
16 feb 202470,8171,3770,0771,0270,70789.000
15 feb 202469,8570,8469,8570,6070,28332.900
14 feb 202468,3070,1068,3070,0269,70491.300
14 feb 20240.335 Dividendo
13 feb 202468,9269,1968,1268,4467,80484.600
12 feb 202469,1270,0269,1269,2668,61402.400
09 feb 202469,3869,5469,0669,2668,61296.900
08 feb 202470,1470,1469,0469,4868,83453.400
07 feb 202470,3170,7469,7070,0069,34330.100
06 feb 202469,6570,6369,5070,3369,67342.800
05 feb 202470,6371,0069,4269,7269,06574.100
02 feb 202471,2371,3270,1070,5569,89345.500
01 feb 202470,7371,3370,4871,1170,44329.900
31 gen 202470,2870,8870,2870,5969,92451.800
30 gen 202470,5071,4869,4570,1069,44439.200
29 gen 202471,2071,6370,7171,2170,54395.300
26 gen 202471,0371,2670,5371,1970,52226.700
25 gen 202470,8171,0570,4070,9670,29295.500
24 gen 202470,3971,1370,3070,8870,21456.800
23 gen 202469,3370,4569,3370,4069,74511.800
22 gen 202469,6170,2269,2669,5368,87357.600
19 gen 202469,4669,7968,9369,7669,10510.000
18 gen 202468,7569,5068,7369,1568,50526.900
17 gen 202468,7468,8567,9468,5167,86697.600
16 gen 202468,6069,0867,8568,9568,30596.500
15 gen 202468,0068,7167,8768,6367,98300.900
12 gen 202468,6968,9767,9768,1667,52830.700
11 gen 202468,5068,8467,9368,6868,03307.500
10 gen 202467,7068,3967,6768,3267,68358.900
09 gen 202467,6468,0167,3167,7767,13271.000
08 gen 202467,7768,0567,4367,7467,10342.400
05 gen 202467,9468,0967,3867,6266,98206.900
04 gen 202467,9968,4667,6367,9867,34317.800
03 gen 202468,4668,9667,9568,0567,41288.500
02 gen 202468,0668,7367,9668,5267,87291.000
29 dic 202368,2068,5968,1068,5967,94167.000
*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...