70,589$
-0,96%
Echtzeit-Aktienkurs Imperial Oil Limited
Bid:
Ask:
Aktienkurse zur Imperial Oil Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 71,00 | 71,37 | 69,27 | 70,70 | -0,80% | 632.840,00 |
| 25.04.2024 | 70,68 | 71,47 | 69,61 | 71,27 | 0,91% | 382.320,00 |
| 24.04.2024 | 70,31 | 71,21 | 69,99 | 70,63 | 0,17% | 208.635,00 |
| 23.04.2024 | 70,12 | 70,74 | 70,04 | 70,51 | 0,10% | 280.261,00 |
| 22.04.2024 | 69,27 | 70,86 | 68,87 | 70,44 | 1,44% | 242.123,00 |
| 19.04.2024 | 68,73 | 70,18 | 68,04 | 69,44 | 1,37% | 328.027,00 |
| 18.04.2024 | 69,58 | 69,84 | 68,05 | 68,50 | -1,08% | 346.554,00 |
| 17.04.2024 | 69,58 | 70,52 | 68,83 | 69,25 | -0,52% | 182.565,00 |
| 16.04.2024 | 68,30 | 69,64 | 67,64 | 69,61 | 1,50% | 377.402,00 |
| 15.04.2024 | 70,24 | 70,24 | 68,34 | 68,58 | -1,93% | 377.255,00 |
| 12.04.2024 | 71,88 | 72,24 | 69,81 | 69,93 | -1,80% | 512.212,00 |
| 11.04.2024 | 73,94 | 74,58 | 70,90 | 71,21 | -3,61% | 534.188,00 |
| 10.04.2024 | 72,49 | 74,28 | 72,09 | 73,88 | 1,81% | 477.830,00 |
| 09.04.2024 | 73,38 | 73,38 | 72,10 | 72,57 | -0,87% | 430.739,00 |
| 08.04.2024 | 73,00 | 73,49 | 72,21 | 73,21 | 0,40% | 276.313,00 |
| 05.04.2024 | 72,41 | 73,24 | 71,86 | 72,92 | 1,31% | 492.410,00 |
| 04.04.2024 | 72,61 | 72,73 | 71,84 | 71,98 | -0,58% | 350.107,00 |
| 03.04.2024 | 71,26 | 72,46 | 70,80 | 72,40 | 2,01% | 516.929,00 |
| 02.04.2024 | 70,70 | 71,15 | 69,37 | 70,97 | 1,62% | 419.629,00 |
| 01.04.2024 | 69,21 | 70,02 | 68,37 | 69,84 | 1,03% | 469.154,00 |
| 28.03.2024 | 69,50 | 69,50 | 68,79 | 69,13 | 0,70% | 451.053,00 |
| 27.03.2024 | 68,25 | 68,85 | 67,92 | 68,65 | 0,07% | 324.817,00 |
| 26.03.2024 | 69,46 | 69,46 | 68,23 | 68,60 | -0,59% | 228.615,00 |
| 25.03.2024 | 67,95 | 69,41 | 67,60 | 69,01 | 1,98% | 367.045,00 |
| 22.03.2024 | 67,56 | 67,85 | 67,19 | 67,67 | 0,16% | 171.047,00 |
| 21.03.2024 | 67,40 | 67,78 | 66,93 | 67,56 | 0,51% | 190.940,00 |
| 20.03.2024 | 67,24 | 67,48 | 66,67 | 67,22 | -0,12% | 318.903,00 |
| 19.03.2024 | 67,49 | 67,97 | 67,10 | 67,30 | -0,50% | 242.845,00 |
| 18.03.2024 | 67,75 | 67,91 | 67,10 | 67,64 | 0,39% | 343.765,00 |
| 15.03.2024 | 68,06 | 68,51 | 67,23 | 67,38 | -0,53% | 383.521,00 |
| 14.03.2024 | 68,02 | 68,02 | 67,08 | 67,74 | 0,89% | 188.472,00 |
| 13.03.2024 | 66,74 | 67,45 | 66,17 | 67,14 | 1,59% | 359.406,00 |
| 12.03.2024 | 65,72 | 66,66 | 65,47 | 66,09 | 0,81% | 464.330,00 |
| 11.03.2024 | 63,91 | 65,65 | 63,58 | 65,56 | 1,90% | 436.686,00 |
| 08.03.2024 | 64,77 | 64,77 | 63,98 | 64,34 | -0,23% | 433.511,00 |
| 07.03.2024 | 63,69 | 64,85 | 63,60 | 64,49 | 0,99% | 381.318,00 |
| 06.03.2024 | 64,19 | 64,69 | 63,50 | 63,86 | 0,96% | 422.093,00 |
| 05.03.2024 | 62,33 | 63,60 | 62,26 | 63,25 | 1,41% | 338.436,00 |
| 04.03.2024 | 64,17 | 64,17 | 62,35 | 62,37 | -1,93% | 318.912,00 |
| 01.03.2024 | 62,70 | 63,98 | 62,62 | 63,60 | 1,76% | 371.651,00 |
| 29.02.2024 | 62,38 | 63,09 | 61,45 | 62,50 | 0,69% | 493.821,00 |
| 28.02.2024 | 63,16 | 63,16 | 61,99 | 62,07 | -1,48% | 250.302,00 |
| 27.02.2024 | 62,65 | 63,33 | 62,53 | 63,00 | 0,70% | 380.145,00 |
| 26.02.2024 | 61,50 | 62,76 | 61,29 | 62,56 | 1,54% | 476.854,00 |
| 23.02.2024 | 61,15 | 61,94 | 60,89 | 61,61 | 0,06% | 341.009,00 |
| 22.02.2024 | 60,45 | 61,72 | 60,38 | 61,57 | 1,03% | 372.209,00 |
| 21.02.2024 | 59,23 | 61,03 | 58,70 | 60,94 | 3,18% | 576.548,00 |
| 20.02.2024 | 60,00 | 60,08 | 58,60 | 59,06 | -1,40% | 549.913,00 |
| 16.02.2024 | 60,22 | 60,71 | 59,76 | 59,90 | -0,84% | 313.591,00 |
| 15.02.2024 | 58,88 | 60,86 | 58,88 | 60,41 | 2,56% | 405.956,00 |
| 14.02.2024 | 58,85 | 59,58 | 58,55 | 58,90 | 0,53% | 485.694,00 |
| 13.02.2024 | 59,64 | 59,64 | 58,02 | 58,59 | -1,96% | 349.758,00 |
| 12.02.2024 | 58,39 | 60,07 | 58,39 | 59,76 | 2,54% | 472.980,00 |
| 09.02.2024 | 59,13 | 59,36 | 57,90 | 58,28 | -0,93% | 289.622,00 |
| 08.02.2024 | 56,92 | 58,99 | 56,92 | 58,83 | 2,90% | 509.517,00 |
| 07.02.2024 | 57,50 | 57,98 | 56,52 | 57,17 | -0,64% | 325.036,00 |
| 06.02.2024 | 56,56 | 57,96 | 56,35 | 57,54 | 2,04% | 570.937,00 |
| 05.02.2024 | 56,15 | 57,20 | 55,82 | 56,39 | -0,11% | 489.320,00 |
| 02.02.2024 | 57,49 | 59,32 | 56,15 | 56,45 | -1,28% | 658.010,00 |
| 01.02.2024 | 58,55 | 58,97 | 56,96 | 57,18 | -0,88% | 303.918,00 |
| 31.01.2024 | 58,84 | 58,84 | 57,53 | 57,69 | -2,04% | 223.248,00 |
| 30.01.2024 | 56,88 | 59,07 | 56,88 | 58,89 | 3,03% | 305.028,00 |
| 29.01.2024 | 57,11 | 57,47 | 56,24 | 57,16 | -0,17% | 323.461,00 |
| 26.01.2024 | 56,74 | 57,40 | 56,09 | 57,26 | 0,83% | 400.332,00 |
| 25.01.2024 | 55,87 | 56,97 | 55,74 | 56,79 | 2,31% | 438.683,00 |
| 24.01.2024 | 55,37 | 55,82 | 54,74 | 55,51 | 0,82% | 848.740,00 |
| 23.01.2024 | 55,03 | 55,95 | 54,96 | 55,06 | -0,15% | 374.627,00 |
| 22.01.2024 | 55,96 | 55,96 | 54,86 | 55,14 | -1,31% | 841.796,00 |
| 19.01.2024 | 55,64 | 55,91 | 55,16 | 55,87 | 0,54% | 530.605,00 |
| 18.01.2024 | 55,36 | 55,91 | 55,01 | 55,57 | 0,49% | 611.820,00 |
| 17.01.2024 | 57,00 | 57,00 | 54,58 | 55,30 | -4,01% | 673.749,00 |
| 16.01.2024 | 58,20 | 58,38 | 57,28 | 57,61 | -0,88% | 617.942,00 |
| 12.01.2024 | 59,29 | 59,64 | 58,03 | 58,12 | -0,29% | 271.148,00 |
| 11.01.2024 | 58,27 | 58,48 | 57,49 | 58,29 | 0,71% | 495.434,00 |
| 10.01.2024 | 58,62 | 58,62 | 57,78 | 57,88 | -0,50% | 1.120.386,00 |
| 09.01.2024 | 57,45 | 58,21 | 56,58 | 58,17 | 1,25% | 522.704,00 |
| 08.01.2024 | 58,08 | 58,08 | 56,89 | 57,45 | -2,28% | 362.085,00 |
| 05.01.2024 | 59,35 | 59,52 | 58,65 | 58,79 | -0,31% | 340.375,00 |
| 04.01.2024 | 61,44 | 61,44 | 58,91 | 58,97 | -1,35% | 409.459,00 |
| 03.01.2024 | 57,81 | 59,84 | 57,81 | 59,78 | 3,19% | 435.568,00 |
| 02.01.2024 | 57,41 | 58,27 | 57,22 | 57,93 | 1,29% | 485.144,00 |
| 29.12.2023 | 56,29 | 57,22 | 56,22 | 57,19 | 1,13% | 262.658,00 |
| 28.12.2023 | 57,18 | 57,54 | 56,49 | 56,55 | -1,55% | 234.738,00 |
| 27.12.2023 | 58,21 | 58,21 | 57,30 | 57,44 | -0,57% | 286.983,00 |
| 26.12.2023 | 57,01 | 58,30 | 57,01 | 57,77 | 2,14% | 191.537,00 |
| 22.12.2023 | 56,81 | 57,21 | 56,20 | 56,56 | 0,53% | 401.969,00 |
| 21.12.2023 | 56,02 | 56,53 | 55,76 | 56,26 | 0,50% | 794.127,00 |
| 20.12.2023 | 57,38 | 57,62 | 55,97 | 55,98 | -2,13% | 420.154,00 |
| 19.12.2023 | 56,50 | 57,33 | 56,50 | 57,20 | 1,08% | 499.425,00 |
| 18.12.2023 | 56,06 | 56,97 | 56,06 | 56,59 | 2,46% | 495.593,00 |
| 15.12.2023 | 56,24 | 56,54 | 55,08 | 55,23 | -2,20% | 675.521,00 |
| 14.12.2023 | 55,34 | 56,56 | 55,34 | 56,47 | 3,29% | 315.683,00 |
| 13.12.2023 | 53,64 | 54,77 | 53,39 | 54,67 | 2,36% | 488.714,00 |
| 12.12.2023 | 53,61 | 53,86 | 52,98 | 53,41 | -1,77% | 652.174,00 |
| 11.12.2023 | 54,49 | 54,62 | 53,44 | 54,37 | -1,81% | 1.154.601,00 |
| 08.12.2023 | 54,48 | 55,95 | 53,80 | 55,37 | 3,03% | 412.640,00 |
| 07.12.2023 | 55,77 | 55,77 | 52,99 | 53,74 | -2,26% | 623.596,00 |
| 06.12.2023 | 56,42 | 56,85 | 54,93 | 54,98 | -2,76% | 1.822.577,00 |
| 05.12.2023 | 56,73 | 57,57 | 56,51 | 56,54 | -0,89% | 1.022.066,00 |
| 04.12.2023 | 56,64 | 57,28 | 56,47 | 57,05 | 0,00% | 388.678,00 |