Italia markets close in 2 hours 14 minutes

Methanex Corporation (MX.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
64,83+0,25 (+0,39%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202464,7465,3564,3364,8364,8359.800
17 apr 202465,6066,3464,5164,5864,5889.800
16 apr 202465,6366,0865,1065,6665,66155.000
15 apr 202466,2966,5164,9865,4565,4582.400
12 apr 202467,0868,6065,9865,9965,99168.300
11 apr 202468,4668,8066,3866,7266,7285.700
10 apr 202467,8069,0467,7268,8668,8679.100
09 apr 202467,7168,7167,7168,6068,60120.700
08 apr 202469,4569,7567,5067,7667,76163.600
05 apr 202466,9469,7066,6669,6069,60126.200
04 apr 202466,0067,2865,5366,9866,98184.200
03 apr 202462,8166,1162,8165,8765,87234.700
02 apr 202460,2662,7260,2662,4462,4492.000
01 apr 202460,3861,0860,2360,6360,6357.300
28 mar 202461,0161,0160,0860,3760,3774.800
27 mar 202460,3261,6160,2061,1061,1080.800
26 mar 202460,1560,4459,8760,2760,2751.300
25 mar 202460,1060,8959,9159,9159,9132.300
22 mar 202459,7460,5959,7460,3160,3142.000
21 mar 202460,1460,5659,6060,0960,0956.400
20 mar 202459,3960,6459,3960,5560,5583.600
19 mar 202458,8360,1158,7659,9659,9690.600
18 mar 202458,0758,9058,0058,8358,8365.800
15 mar 202457,6458,6057,6458,3458,3486.900
14 mar 202457,9957,9957,1557,8457,8461.700
13 mar 202457,4258,3257,4157,9757,9762.300
13 mar 20240.25 Dividendo
12 mar 202457,0657,4856,5657,3257,07126.600
11 mar 202456,1957,1456,1957,1356,8861.200
08 mar 202457,2057,6056,0056,1855,9394.400
07 mar 202457,2258,0056,7557,1256,8782.500
06 mar 202458,0958,2256,7657,2156,9686.500
05 mar 202458,3058,8757,1157,2356,98130.000
04 mar 202460,0360,5058,8558,9458,68135.900
01 mar 202461,0061,8959,8559,9759,71104.300
29 feb 202460,9061,2360,2960,7060,44241.100
28 feb 202460,6961,3059,4961,1860,91110.500
27 feb 202460,2461,0159,7160,0159,75134.200
26 feb 202459,3160,3359,3160,2159,9547.800
23 feb 202459,0060,3558,8859,9359,6788.400
22 feb 202459,6059,7659,0159,3859,1298.900
21 feb 202456,8259,2856,2359,0858,82203.600
20 feb 202460,5260,5256,7856,8156,56275.900
16 feb 202463,0063,8162,8263,5063,22106.800
15 feb 202460,9762,9960,9762,9862,71129.600
14 feb 202461,0261,7861,0161,0760,8037.000
13 feb 202462,5962,5960,0760,5960,33141.800
12 feb 202462,0063,1462,0062,7262,45108.500
09 feb 202461,9562,2461,2161,9061,6376.700
08 feb 202461,0063,2661,0061,8161,54122.700
07 feb 202460,1960,7559,7060,4760,2149.000
06 feb 202460,0861,0660,0160,0159,7576.300
05 feb 202462,1562,1559,8160,2860,0288.300
02 feb 202462,4762,9460,5862,0961,82116.600
01 feb 202460,9163,7760,8961,5461,27242.500
31 gen 202460,2860,6359,1059,6259,36152.000
30 gen 202460,2861,4160,2860,9960,7230.800
29 gen 202461,1061,1560,2660,9460,6754.100
26 gen 202461,8762,0761,3061,3061,0337.300
25 gen 202461,6062,1060,9861,9461,6755.300
24 gen 202461,5061,9961,1061,1960,9257.000
23 gen 202460,0061,6859,9961,4961,22158.000
22 gen 202458,9560,2358,6559,8859,6275.200
19 gen 202458,4459,3958,4459,0858,8272.100
18 gen 202458,8459,0257,8258,6958,4393.000
17 gen 202459,4259,4358,6758,7558,4982.200
16 gen 202460,4661,7559,7859,9959,7394.800
15 gen 202460,9461,2260,4161,2260,9523.400
12 gen 202460,5561,5260,2961,0160,7473.500
11 gen 202460,0760,8759,5360,5360,2747.400
10 gen 202460,3060,4559,5660,0659,8063.800
09 gen 202461,2061,5560,2660,7860,5149.300
08 gen 202462,0862,0960,4761,2660,9972.500
05 gen 202460,9862,4960,3962,3162,0450.500
04 gen 202461,4561,7260,5360,9960,7251.500
03 gen 202462,1562,4061,6461,7961,5252.900
02 gen 202461,5663,4761,5663,0262,7540.700
29 dic 202362,8764,0062,3962,6862,4158.700
28 dic 202363,8964,1663,0163,4363,1542.400
27 dic 202364,1764,4463,6564,0863,8085.900
22 dic 202363,9764,8063,9664,7364,4550.200
21 dic 202364,1564,7663,7063,8663,5871.900
20 dic 202364,0564,9763,7263,8963,6173.500
19 dic 202362,9464,7962,9464,5964,3181.800
18 dic 202361,5763,8761,4562,9262,6585.200
15 dic 202361,0161,8560,6261,5861,31510.100
14 dic 202359,8862,0059,4760,9660,69133.800
14 dic 20230.25 Dividendo
13 dic 202357,6359,5957,5759,4758,9686.700
12 dic 202358,4158,5757,7258,1557,65103.200
11 dic 202357,6559,0357,6559,0158,5181.400
08 dic 202357,7358,4157,5158,0357,5373.500
07 dic 202357,6458,1056,9857,2156,72104.900
06 dic 202357,9758,3357,1957,3456,85105.700
05 dic 202358,4258,5957,5257,5857,0986.400
04 dic 202357,2258,9057,2258,5758,0768.500
01 dic 202357,9058,5557,3658,2957,7962.100
30 nov 202357,7458,5157,5757,9257,42118.400
29 nov 202356,9758,3956,9757,8157,3284.000
28 nov 202356,8657,3356,1456,7556,2682.800
*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...