Italia markets close in 3 hours 31 minutes

Mullen Group Ltd. (MTL.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
12,69+0,02 (+0,16%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 202412,6712,7712,6612,6912,6979.200
18 giu 202412,7112,8512,6512,6712,67118.500
17 giu 202412,7712,8412,6012,7512,75220.300
14 giu 202412,8812,9012,7712,8612,86174.500
13 giu 202413,1013,1112,8812,9212,92141.400
12 giu 202413,1713,2013,0013,0813,08168.600
11 giu 202413,2313,2313,0113,0113,01131.100
10 giu 202413,1013,2713,1013,2413,24117.400
07 giu 202413,0513,1712,9913,0913,09129.200
06 giu 202413,0313,1212,9913,1113,11122.900
05 giu 202412,9813,0512,8913,0413,04146.600
04 giu 202412,8112,9312,7612,9112,91163.900
03 giu 202412,9913,0312,8212,8312,83122.300
31 mag 202412,9013,0112,8713,0113,01176.100
31 mag 20240.06 Dividendo
30 mag 202413,0813,0812,8512,9312,87111.600
29 mag 202413,0013,1412,8512,8912,83142.700
28 mag 202412,9913,0412,9413,0112,95168.100
27 mag 202412,9913,1912,9913,1213,0649.400
24 mag 202413,0613,1012,9413,0012,94128.500
23 mag 202413,0413,0612,9013,0212,96129.100
22 mag 202412,7113,0412,6613,0012,94276.800
21 mag 202412,8212,8212,7212,7312,67228.700
17 mag 202412,8612,9312,7612,7912,73151.200
16 mag 202412,9212,9712,8412,8612,80167.400
15 mag 202412,9012,9412,8612,9212,86142.700
14 mag 202412,7612,8512,7512,8312,77223.700
13 mag 202412,7712,8012,7012,7512,69204.900
10 mag 202412,7812,8312,6612,7112,65181.400
09 mag 202412,8112,8412,7012,7812,72328.500
08 mag 202412,6512,7712,6512,7412,68135.000
07 mag 202412,8212,8712,6812,6912,63239.500
06 mag 202412,6812,8712,6512,8412,78229.600
03 mag 202412,5912,7612,5912,6112,55228.700
02 mag 202412,5512,6312,4712,5412,48260.700
01 mag 202412,7612,7612,5412,5512,49422.600
30 apr 202413,0913,0912,7612,7812,72537.100
29 apr 202413,1413,1712,9213,1413,08360.100
29 apr 20240.06 Dividendo
26 apr 202413,1513,3513,0213,1012,98577.800
25 apr 202413,7413,7412,9013,1213,001.339.600
24 apr 202414,5414,6314,3614,4314,30113.200
23 apr 202414,4014,6014,3714,5714,4447.500
22 apr 202414,3114,4014,3014,3814,2563.800
19 apr 202414,2514,4014,2314,3214,1991.100
18 apr 202414,3614,4414,2714,3014,1786.400
17 apr 202414,6914,7114,3114,3114,18149.600
16 apr 202414,6414,7314,5314,6914,55116.500
15 apr 202414,8514,8614,5414,6014,4775.100
12 apr 202414,9215,0114,6814,7014,5685.600
11 apr 202414,9615,0014,8415,0014,8685.700
10 apr 202414,8915,0814,8714,9414,80165.700
09 apr 202414,9915,0414,8215,0214,88126.000
08 apr 202414,9215,0914,9115,0014,86205.700
05 apr 202414,6014,9114,5514,9114,77116.100
04 apr 202414,7014,7014,5414,6114,48145.200
03 apr 202414,5014,7014,5014,6214,49135.800
02 apr 202414,5214,5614,5014,5114,3899.700
01 apr 202414,5014,5914,5014,5514,4254.700
28 mar 202414,6314,6314,5014,5214,39183.200
27 mar 202414,5114,5914,5014,5514,4255.100
27 mar 20240.06 Dividendo
26 mar 202414,3014,5314,3014,5014,31133.300
25 mar 202414,4514,4514,3014,3414,15101.500
22 mar 202414,5614,6814,4214,4614,2754.800
21 mar 202414,6314,6414,5214,5614,3747.500
20 mar 202414,4014,5914,3414,5814,39117.300
19 mar 202414,5414,6014,3614,4114,2287.100
18 mar 202414,4414,5314,2814,4914,30168.600
15 mar 202414,6014,7014,3414,3514,16224.300
14 mar 202414,5614,6914,5314,5814,3969.400
13 mar 202414,8814,8814,6114,6414,45100.800
12 mar 202414,7914,8214,7014,7514,5573.900
11 mar 202414,7814,8114,6414,7614,56109.600
08 mar 202415,1515,3314,7514,7614,56134.000
07 mar 202415,2415,3315,0215,1514,95105.700
06 mar 202414,6615,3514,6615,1814,98239.300
05 mar 202414,8414,8814,6614,7314,53106.000
04 mar 202414,9114,9714,8214,8214,6289.600
01 mar 202415,0015,0014,9014,9314,7387.400
29 feb 202414,9115,0514,8615,0014,80116.300
28 feb 202415,0315,1314,8714,9414,74134.500
28 feb 20240.06 Dividendo
27 feb 202415,3215,3214,9515,1114,8582.700
26 feb 202415,0315,2314,9715,0314,77162.400
23 feb 202415,1015,1214,9015,0614,80152.900
22 feb 202414,9215,1014,8715,1014,84151.700
21 feb 202414,6814,8514,6714,7914,54129.200
20 feb 202414,8715,1214,6914,8314,57171.000
16 feb 202414,9615,3914,7714,8714,61316.800
15 feb 202415,3015,3014,1914,6014,35547.400
14 feb 202415,3415,3815,2215,3515,09112.900
13 feb 202415,4015,4015,1015,2514,99148.600
12 feb 202415,2615,5115,2415,4715,20111.900
09 feb 202415,2115,2915,1115,2815,02117.300
08 feb 202415,2315,3615,2015,2414,98195.800
07 feb 202415,1315,2615,0315,1814,92151.700
06 feb 202414,7515,1814,7515,1714,91119.400
05 feb 202415,1715,1714,7714,7914,54115.100
02 feb 202414,9215,2114,8715,1614,90183.000
*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...