Italia markets closed

Nutrien Ltd. (NTR.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
76,32-1,91 (-2,44%)
In data: 02:16PM EDT. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202478,8778,8776,1576,3276,32491.316
04 giu 202478,1478,5377,7078,2378,23563.600
03 giu 202480,0480,7378,0378,6778,671.178.200
31 mag 202478,5580,0077,9879,8779,871.988.100
30 mag 202478,1979,4478,1878,4178,41735.900
29 mag 202480,0380,1778,0878,2678,261.102.300
28 mag 202481,0881,6080,5980,9480,94645.400
27 mag 202480,1381,6280,1381,1581,15185.300
24 mag 202481,4581,5880,3180,4480,441.252.000
23 mag 202482,9383,1480,9481,3181,31739.400
22 mag 202480,7583,1180,2282,6082,601.077.700
21 mag 202480,7781,9280,7181,2981,291.352.700
17 mag 202478,2978,9177,4478,5878,58827.800
16 mag 202477,8278,1477,4277,8677,86768.800
15 mag 202478,8679,2377,7678,0278,021.611.800
14 mag 202478,0379,0678,0378,4978,49803.900
13 mag 202479,4279,8477,7277,8877,88890.900
10 mag 202479,7480,5779,4679,4779,47752.300
09 mag 202477,0079,8476,9979,5879,581.032.800
08 mag 202475,2976,3375,0176,1476,14720.400
07 mag 202474,0075,9673,9975,8275,82848.700
06 mag 202472,7474,1472,7473,8073,80693.100
03 mag 202472,5073,3572,3372,4272,42468.300
02 mag 202472,0572,1870,8171,9671,961.172.300
01 mag 202472,3772,7071,1272,2272,22618.000
30 apr 202473,7573,9272,5972,5972,59892.400
29 apr 202473,0974,5972,5074,0174,012.126.600
26 apr 202471,4471,9470,8971,8371,83550.100
25 apr 202471,4071,6170,4871,1271,12472.200
24 apr 202471,6272,0371,1171,6471,64938.900
23 apr 202471,2371,9570,8771,4271,421.907.600
22 apr 202472,3772,5071,3471,6971,69450.600
19 apr 202472,2772,9472,1672,5672,56939.600
18 apr 202471,9472,8671,6972,5172,511.956.000
17 apr 202471,5372,1871,0771,3271,32744.600
16 apr 202472,0072,3771,1371,3971,39676.100
15 apr 202473,5773,7272,0172,1972,19694.800
12 apr 202474,6374,8072,3572,9272,92997.400
11 apr 202475,8576,0074,5074,7174,71863.400
10 apr 202476,2076,4375,1275,8975,891.166.100
09 apr 202476,1676,5474,9676,3476,34981.200
08 apr 202477,6977,9475,6775,7475,74864.500
05 apr 202475,6877,5475,4377,1177,11599.700
04 apr 202476,2777,0775,5076,1776,17846.000
03 apr 202474,1776,2874,0476,0476,041.147.700
02 apr 202474,2975,5873,8674,1374,131.259.000
01 apr 202474,0974,9673,8874,5374,531.035.800
28 mar 202473,1374,3372,7273,5973,591.189.000
27 mar 202471,5472,9571,4072,7872,785.244.500
27 mar 20240.733 Dividendo
26 mar 202472,1373,1171,4572,0871,351.259.100
25 mar 202470,8071,9470,8071,3970,661.449.600
22 mar 202472,6472,7870,6371,0970,371.533.300
21 mar 202472,9973,2772,2172,5871,841.815.400
20 mar 202471,8272,7271,5972,4071,663.944.100
19 mar 202473,0073,1871,9572,0171,28998.700
18 mar 202472,9073,7672,6472,8572,11934.300
15 mar 202471,7373,5071,6072,8172,075.550.800
14 mar 202472,4872,4871,4771,8571,121.354.500
13 mar 202471,3772,6971,2372,3871,641.892.400
12 mar 202471,8972,4471,1071,4770,741.714.300
11 mar 202471,2872,1271,0071,7871,051.136.700
08 mar 202472,0672,6071,1171,3770,64823.300
07 mar 202471,1672,4371,1672,3371,59892.900
06 mar 202469,8570,9969,5570,9170,19683.200
05 mar 202469,0069,7368,7569,2468,54706.600
04 mar 202470,7170,7169,1269,1668,46710.200
01 mar 202471,9272,3270,6570,8470,12733.200
29 feb 202470,6471,4370,4070,8470,122.420.800
28 feb 202471,9672,9171,4971,6770,94781.100
27 feb 202472,4972,7971,2171,9571,22691.000
26 feb 202471,6972,6171,2072,3571,611.460.800
23 feb 202470,6772,4470,6771,9171,181.675.000
22 feb 202470,0073,1469,9173,0172,271.590.700
21 feb 202468,2668,8667,7468,1267,43809.700
20 feb 202468,8669,0968,1068,4267,72776.800
16 feb 202467,6869,1867,6868,9268,22743.800
15 feb 202466,2867,9666,2167,8967,20823.900
14 feb 202466,7366,9764,8966,1665,49865.000
13 feb 202466,3067,2765,5866,2365,561.219.300
12 feb 202466,1567,6266,1567,3066,62599.700
09 feb 202466,1866,7965,8866,0865,41697.600
08 feb 202466,4966,5465,3566,0065,33939.000
07 feb 202468,3968,7266,5266,9166,231.160.200
06 feb 202467,7168,3367,1867,9867,29801.200
05 feb 202468,3068,4567,4367,8767,18596.900
02 feb 202469,0169,1467,9368,6467,94770.900
01 feb 202467,5069,9967,5069,5968,881.099.300
31 gen 202468,5668,7866,7967,0466,361.283.400
30 gen 202468,2369,3668,1068,5367,83603.000
29 gen 202468,0068,7966,8368,6467,941.517.200
26 gen 202468,0168,5467,6768,3767,671.135.200
25 gen 202469,3269,5067,6868,0867,391.139.300
24 gen 202469,6569,7868,5969,1968,49879.100
23 gen 202469,1770,2569,1669,3468,631.258.600
22 gen 202469,0069,0067,7368,8368,132.017.500
19 gen 202467,7869,1866,9869,1168,411.448.100
18 gen 202466,5467,5365,9467,4666,771.925.000
17 gen 202466,0066,2565,3566,1165,442.654.100
16 gen 202467,2467,8466,3066,7466,062.759.300
*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...