Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,93 | 21,94 | 21,92 | 21,94 | -3,11% | - |
| 25.02.2021 | 23,32 | 23,33 | 22,62 | 22,64 | -2,52% | - |
| 24.02.2021 | 23,07 | 23,43 | 22,99 | 23,23 | 2,31% | - |
| 23.02.2021 | 23,06 | 23,08 | 0,00 | 22,70 | 0,40% | - |
| 22.02.2021 | 22,49 | 22,83 | 22,30 | 22,61 | 6,95% | - |
| 19.02.2021 | 20,92 | 21,18 | 20,72 | 21,14 | 2,50% | - |
| 18.02.2021 | 20,65 | 20,82 | 20,55 | 20,63 | -1,83% | - |
| 17.02.2021 | 21,11 | 21,16 | 20,72 | 21,01 | 0,24% | - |
| 16.02.2021 | 20,77 | 21,08 | 20,67 | 20,96 | 3,43% | - |
| 12.02.2021 | 19,99 | 20,30 | 19,84 | 20,27 | 0,90% | - |
| 11.02.2021 | 20,41 | 20,41 | 0,00 | 20,09 | -2,00% | - |
| 10.02.2021 | 20,37 | 20,52 | 20,19 | 20,50 | 1,56% | - |
| 09.02.2021 | 20,01 | 20,38 | 19,93 | 20,18 | -0,69% | - |
| 08.02.2021 | 20,35 | 20,60 | 20,25 | 20,32 | 0,67% | - |
| 05.02.2021 | 20,35 | 20,48 | 20,05 | 20,19 | -0,12% | - |
| 04.02.2021 | 20,23 | 20,23 | 20,21 | 20,21 | 1,56% | - |
| 03.02.2021 | 19,67 | 20,06 | 19,43 | 19,90 | 5,01% | - |
| 02.02.2021 | 19,70 | 19,88 | 18,86 | 18,95 | -3,39% | - |
| 01.02.2021 | 19,24 | 19,65 | 19,12 | 19,62 | 2,75% | - |
| 29.01.2021 | 19,58 | 19,64 | 18,90 | 19,09 | -1,80% | - |
| 28.01.2021 | 19,16 | 19,55 | 19,00 | 19,44 | 1,46% | - |
| 27.01.2021 | 19,13 | 19,55 | 19,06 | 19,16 | -1,21% | - |
| 26.01.2021 | 20,15 | 20,19 | 19,31 | 19,40 | -4,53% | - |
| 25.01.2021 | 20,32 | 20,32 | 20,32 | 20,32 | 0,74% | - |
| 22.01.2021 | 20,28 | 20,31 | 20,04 | 20,17 | -2,56% | - |
| 21.01.2021 | 20,70 | 20,71 | 20,70 | 20,70 | -2,45% | - |
| 20.01.2021 | 21,13 | 21,35 | 20,95 | 21,22 | 0,21% | - |
| 19.01.2021 | 20,88 | 21,36 | 20,87 | 21,17 | 0,52% | - |
| 15.01.2021 | 21,36 | 21,49 | 20,99 | 21,06 | -4,42% | - |
| 14.01.2021 | 21,55 | 22,30 | 21,55 | 22,04 | 3,45% | - |
| 13.01.2021 | 21,34 | 21,48 | 21,02 | 21,30 | -1,87% | - |
| 12.01.2021 | 21,57 | 21,89 | 21,56 | 21,71 | 0,88% | - |
| 11.01.2021 | 21,30 | 21,64 | 21,29 | 21,52 | -1,24% | - |
| 08.01.2021 | 21,61 | 21,86 | 21,50 | 21,79 | -1,11% | - |
| 07.01.2021 | 21,74 | 22,20 | 21,61 | 22,03 | 1,66% | - |
| 06.01.2021 | 21,63 | 21,98 | 21,30 | 21,67 | 2,90% | - |
| 05.01.2021 | 20,20 | 21,25 | 20,12 | 21,06 | 8,72% | - |
| 04.01.2021 | 19,33 | 19,54 | 19,11 | 19,37 | 2,05% | - |
| 31.12.2020 | 19,38 | 19,44 | 18,97 | 18,98 | -1,68% | - |
| 30.12.2020 | 19,69 | 19,71 | 19,30 | 19,31 | 1,18% | - |
| 29.12.2020 | 19,16 | 19,47 | 19,08 | 19,08 | 0,55% | - |
| 28.12.2020 | 18,98 | 18,98 | 18,95 | 18,98 | -0,13% | - |
| 24.12.2020 | 18,96 | 19,13 | 18,88 | 19,00 | -0,65% | - |
| 23.12.2020 | 18,76 | 19,17 | 18,75 | 19,13 | 4,74% | - |
| 22.12.2020 | 18,47 | 18,49 | 18,18 | 18,26 | -1,51% | - |
| 21.12.2020 | 18,55 | 18,82 | 18,39 | 18,54 | -3,24% | - |
| 18.12.2020 | 19,28 | 19,30 | 18,90 | 19,16 | -4,37% | - |
| 17.12.2020 | 19,11 | 20,53 | 18,89 | 20,04 | 4,65% | - |
| 16.12.2020 | 19,26 | 19,35 | 19,09 | 19,15 | -1,92% | - |
| 15.12.2020 | 19,35 | 19,70 | 19,21 | 19,52 | 1,69% | - |
| 14.12.2020 | 19,53 | 19,56 | 19,20 | 19,20 | -3,06% | - |
| 11.12.2020 | 19,63 | 19,88 | 19,61 | 19,80 | -1,54% | - |
| 10.12.2020 | 20,06 | 20,11 | 18,82 | 20,11 | 4,01% | - |
| 09.12.2020 | 19,71 | 19,74 | 19,11 | 19,34 | 2,65% | - |
| 08.12.2020 | 19,21 | 19,27 | 18,84 | 18,84 | 0,03% | - |
| 07.12.2020 | 18,52 | 19,07 | 18,52 | 18,83 | -0,82% | - |
| 04.12.2020 | 18,95 | 19,12 | 18,83 | 18,99 | 5,33% | - |
| 03.12.2020 | 17,78 | 18,17 | 17,70 | 18,03 | 0,95% | - |
| 02.12.2020 | 17,70 | 18,06 | 17,36 | 17,86 | 1,08% | - |
| 01.12.2020 | 18,02 | 18,08 | 17,63 | 17,67 | 1,82% | - |
| 30.11.2020 | 18,17 | 18,17 | 17,34 | 17,35 | -7,64% | - |
| 27.11.2020 | 18,77 | 18,91 | 18,53 | 18,79 | 0,45% | - |
| 25.11.2020 | 18,70 | 18,71 | 18,70 | 18,70 | -2,48% | - |
| 24.11.2020 | 19,28 | 19,43 | 19,02 | 19,18 | 4,47% | - |
| 23.11.2020 | 18,07 | 18,41 | 18,06 | 18,36 | 6,37% | - |
| 20.11.2020 | 17,07 | 17,31 | 17,03 | 17,26 | -0,26% | - |
| 19.11.2020 | 16,89 | 17,43 | 16,87 | 17,30 | 0,38% | - |
| 18.11.2020 | 17,53 | 17,74 | 17,18 | 17,24 | -0,32% | - |
| 17.11.2020 | 17,31 | 17,31 | 17,29 | 17,29 | 1,74% | - |
| 16.11.2020 | 16,73 | 17,07 | 16,70 | 17,00 | 5,79% | - |
| 13.11.2020 | 16,62 | 16,63 | 15,98 | 16,07 | -0,71% | - |
| 12.11.2020 | 16,61 | 16,82 | 16,03 | 16,18 | -4,85% | - |
| 11.11.2020 | 16,88 | 17,08 | 16,76 | 17,01 | 0,53% | - |
| 10.11.2020 | 16,64 | 16,92 | 16,50 | 16,92 | 1,65% | - |
| 09.11.2020 | 0,00 | 16,88 | 0,00 | 16,64 | 17,85% | - |
| 06.11.2020 | 14,39 | 17,19 | 14,09 | 14,12 | -1,09% | - |
| 05.11.2020 | 14,56 | 14,71 | 14,21 | 14,28 | 0,67% | - |
| 04.11.2020 | 14,40 | 14,68 | 14,17 | 14,18 | -1,66% | - |
| 03.11.2020 | 14,17 | 14,44 | 13,89 | 14,42 | 2,23% | - |
| 02.11.2020 | 13,65 | 14,17 | 0,00 | 14,11 | 5,85% | - |
| 30.10.2020 | 12,95 | 13,41 | 12,78 | 13,33 | 6,30% | - |
| 29.10.2020 | 12,18 | 12,61 | 12,07 | 12,54 | 0,89% | - |
| 28.10.2020 | 12,37 | 12,72 | 12,26 | 12,43 | -4,05% | - |
| 27.10.2020 | 12,96 | 12,96 | 12,95 | 12,95 | -1,07% | - |
| 26.10.2020 | 13,12 | 13,12 | 12,92 | 13,09 | -2,89% | - |
| 23.10.2020 | 13,34 | 13,49 | 13,17 | 13,48 | 2,31% | - |
| 22.10.2020 | 12,71 | 13,19 | 12,53 | 13,18 | 3,90% | - |
| 21.10.2020 | 0,00 | 12,92 | 0,00 | 12,68 | -1,86% | - |
| 20.10.2020 | 12,69 | 12,98 | 12,51 | 12,92 | 3,28% | - |
| 19.10.2020 | 12,57 | 12,82 | 12,48 | 12,51 | 0,85% | - |
| 16.10.2020 | 12,28 | 12,65 | 12,24 | 12,41 | -0,76% | - |
| 15.10.2020 | 12,09 | 12,56 | 12,08 | 12,50 | 0,40% | - |
| 14.10.2020 | 12,60 | 12,84 | 12,45 | 12,45 | 0,40% | - |
| 13.10.2020 | 12,49 | 12,61 | 12,31 | 12,40 | -0,36% | - |
| 12.10.2020 | 12,58 | 12,60 | 12,35 | 12,45 | -1,27% | - |
| 09.10.2020 | 12,66 | 12,77 | 12,48 | 12,61 | -1,75% | - |
| 08.10.2020 | 12,52 | 12,91 | 12,40 | 12,83 | 6,16% | - |
| 07.10.2020 | 12,05 | 12,18 | 11,88 | 12,09 | 2,33% | - |
| 06.10.2020 | 11,92 | 12,19 | 11,69 | 11,81 | -0,51% | - |
| 05.10.2020 | 11,88 | 11,88 | 11,87 | 11,87 | 1,41% | - |