Deutsche Märkte geschlossen

Methanex Corporation (MX.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
50,42+0,72 (+1,46%)
Ab 03:23PM EST. Markt geöffnet.
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202249,5750,8949,5750,4250,4292.498
08. Dez. 202251,4651,7749,4649,7049,70262.500
07. Dez. 202251,2551,5450,8150,9050,90140.400
06. Dez. 202251,3352,5051,0851,4851,48176.900
05. Dez. 202251,8152,6351,2851,3251,32261.200
02. Dez. 202251,7952,8551,4451,6651,66210.100
01. Dez. 202252,9852,9851,8851,9351,93167.300
30. Nov. 202254,5054,5049,8952,5952,59523.600
29. Nov. 202253,8955,1153,8954,9254,92198.400
28. Nov. 202253,6453,8952,8853,3953,39210.500
25. Nov. 202253,2754,4653,2754,0254,02133.100
24. Nov. 202253,0053,9253,0053,6453,6441.300
23. Nov. 202252,6153,3652,5753,2853,28102.700
22. Nov. 202251,5152,9251,5152,7852,78150.200
21. Nov. 202250,8251,8650,2551,5851,58181.400
18. Nov. 202250,5351,7550,2351,5051,50148.500
17. Nov. 202250,7551,0549,5850,9650,96196.100
16. Nov. 202252,6552,6551,3151,3151,31230.800
15. Nov. 202253,6554,4553,0053,2353,23172.200
14. Nov. 202253,0153,7552,2852,9552,95150.000
11. Nov. 202252,5654,0152,3053,2853,28230.500
10. Nov. 202249,8751,8349,6451,7251,72146.800
09. Nov. 202251,0151,1648,6848,7648,76128.400
08. Nov. 202252,0052,2350,9551,7651,76140.900
07. Nov. 202251,4052,7150,8651,6251,62212.500
04. Nov. 202249,7252,0249,6151,3551,35230.600
03. Nov. 202247,3948,9347,1748,4548,45187.000
02. Nov. 202250,1750,2748,0648,1648,16272.600
01. Nov. 202248,4650,4148,4650,4150,41262.000
31. Okt. 202246,2647,7446,0247,5547,55263.300
28. Okt. 202247,4447,5645,9046,2946,29326.000
27. Okt. 202246,3248,5246,2747,3047,30253.400
26. Okt. 202246,4047,1745,9246,1846,18281.400
25. Okt. 202246,2246,8245,7946,4346,4392.900
24. Okt. 202247,8647,8845,8546,1746,17256.200
21. Okt. 202246,0147,9146,0147,8247,82168.400
20. Okt. 202246,4947,8546,0346,3946,39143.200
19. Okt. 202246,1547,4245,6246,1246,12136.800
18. Okt. 202246,9947,8845,8646,0746,07188.900
17. Okt. 202248,6648,9246,2246,3546,35164.700
14. Okt. 202248,6749,2547,4847,7347,73219.400
13. Okt. 202245,6349,3344,7448,8448,84224.100
12. Okt. 202246,1347,0045,3446,3046,30250.600
11. Okt. 202247,3447,6945,7346,2646,26216.800
07. Okt. 202247,3348,3946,6848,1548,15195.000
06. Okt. 202247,4348,4747,2147,5047,50171.100
05. Okt. 202246,2347,9745,9947,8647,86302.200
04. Okt. 202246,1546,8245,7746,7746,77218.100
03. Okt. 202245,1145,4344,1144,8944,89385.000
30. Sept. 202243,6344,5143,0444,0044,00150.700
29. Sept. 202243,9544,6643,2543,5243,52301.400
28. Sept. 202242,4144,5541,9344,4844,48308.700
27. Sept. 202241,0142,4940,9942,4342,43256.000
26. Sept. 202239,0041,5839,0040,3840,38266.200
23. Sept. 202240,6841,2739,1139,3739,37189.900
22. Sept. 202242,4543,9641,9742,0242,02170.600
21. Sept. 202243,6144,1242,1142,1742,17269.000
20. Sept. 202243,9344,3542,7443,1343,13253.300
19. Sept. 202243,0844,4642,9044,2844,28159.200
16. Sept. 202244,9545,6743,1943,7943,79752.500
15. Sept. 202246,0247,2745,2745,3145,31165.600
15. Sept. 20220.23 Dividende
14. Sept. 202246,1446,9545,4746,6946,46168.300
13. Sept. 202246,9247,3845,7445,8945,66228.000
12. Sept. 202248,2048,9747,1947,9547,71143.400
09. Sept. 202247,8248,9747,2847,5747,34181.600
08. Sept. 202245,7546,8244,6946,7846,55156.000
07. Sept. 202245,6046,8045,6045,9345,70118.200
06. Sept. 202247,8948,8045,9946,0845,85172.200
02. Sept. 202247,8648,5147,2247,7547,51136.000
01. Sept. 202246,9947,2045,7246,9646,73272.600
31. Aug. 202248,2148,5847,3447,4747,24217.300
30. Aug. 202251,3951,5848,7948,9848,74141.900
29. Aug. 202251,6652,6250,9351,9051,6477.300
26. Aug. 202253,0653,3651,7151,9951,7396.600
25. Aug. 202252,7253,8352,5353,0452,78156.600
24. Aug. 202250,8852,3850,8852,2151,95130.100
23. Aug. 202249,1151,2249,1051,1250,87145.200
22. Aug. 202247,5948,6447,0448,6448,40136.100
19. Aug. 202248,9049,2948,4048,6348,39130.600
18. Aug. 202248,3549,8348,0449,6849,44187.800
17. Aug. 202247,4648,0246,7947,9447,70143.100
16. Aug. 202247,7548,5347,3347,8947,65180.800
15. Aug. 202248,0948,0946,7047,7247,4897.600
12. Aug. 202247,9049,2247,9049,1548,91152.900
11. Aug. 202247,9548,7147,8448,1947,95215.900
10. Aug. 202245,9447,8145,9447,3747,14210.100
09. Aug. 202247,3847,3845,5345,9345,70182.000
08. Aug. 202246,1947,3045,9347,1446,91215.300
05. Aug. 202245,2246,9445,2246,2746,04213.900
04. Aug. 202245,3446,6845,3445,7745,54159.300
03. Aug. 202246,8946,8945,4545,4945,27183.300
02. Aug. 202246,3247,3445,9546,4346,20297.900
29. Juli 202247,3948,5046,4247,6447,41317.900
28. Juli 202248,0749,7546,2047,1646,93413.600
27. Juli 202250,4851,1249,9850,8150,56112.400
26. Juli 202250,8951,3150,2950,5750,32145.600
25. Juli 202250,0151,2149,4950,9450,69205.600
22. Juli 202250,2951,2449,1449,5749,33169.800
21. Juli 202249,4050,0948,7650,0049,75143.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...