Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 61,82 | 62,38 | 61,40 | 61,73 | -1,25% | 880.541,00 |
| 19.12.2024 | 63,61 | 64,61 | 62,19 | 62,51 | -2,66% | 751.538,00 |
| 18.12.2024 | 65,68 | 66,00 | 63,79 | 64,22 | -2,55% | 410.570,00 |
| 17.12.2024 | 65,70 | 66,03 | 65,19 | 65,90 | -0,80% | 321.173,00 |
| 16.12.2024 | 67,08 | 67,10 | 65,87 | 66,43 | -1,40% | 410.356,00 |
| 13.12.2024 | 68,31 | 68,62 | 66,86 | 67,37 | -1,27% | 511.883,00 |
| 12.12.2024 | 74,49 | 74,49 | 67,91 | 68,24 | -6,97% | 876.828,00 |
| 11.12.2024 | 72,68 | 73,65 | 72,68 | 73,35 | 0,99% | 209.093,00 |
| 10.12.2024 | 72,54 | 73,51 | 72,21 | 72,63 | 0,60% | 302.623,00 |
| 09.12.2024 | 72,09 | 73,31 | 71,85 | 72,20 | 1,29% | 328.933,00 |
| 06.12.2024 | 72,61 | 72,61 | 70,95 | 71,28 | -2,21% | 262.651,00 |
| 05.12.2024 | 71,31 | 73,14 | 71,31 | 72,89 | 2,33% | 273.815,00 |
| 04.12.2024 | 72,32 | 72,47 | 70,65 | 71,23 | -2,18% | 307.837,00 |
| 03.12.2024 | 74,10 | 74,16 | 72,54 | 72,82 | -1,35% | 492.282,00 |
| 02.12.2024 | 73,92 | 74,27 | 72,69 | 73,82 | -0,14% | 4.263.317,00 |
| 29.11.2024 | 73,71 | 74,40 | 73,62 | 73,92 | 1,07% | 169.543,00 |
| 27.11.2024 | 73,15 | 74,32 | 72,77 | 73,14 | -0,68% | 317.123,00 |
| 26.11.2024 | 75,76 | 75,76 | 73,19 | 73,64 | -2,70% | 396.369,00 |
| 25.11.2024 | 76,96 | 77,29 | 75,41 | 75,68 | -1,88% | 300.891,00 |
| 22.11.2024 | 76,78 | 77,62 | 76,78 | 77,13 | 0,05% | 265.677,00 |
| 21.11.2024 | 76,02 | 77,43 | 76,02 | 77,09 | 1,57% | 274.609,00 |
| 20.11.2024 | 76,00 | 76,51 | 75,09 | 75,90 | 0,01% | 254.778,00 |
| 19.11.2024 | 74,60 | 76,26 | 74,60 | 75,89 | 0,69% | 237.391,00 |
| 18.11.2024 | 74,52 | 75,75 | 74,39 | 75,37 | 1,88% | 319.847,00 |
| 15.11.2024 | 74,45 | 75,53 | 73,63 | 73,98 | -0,86% | 257.530,00 |
| 14.11.2024 | 72,73 | 74,65 | 72,73 | 74,62 | 2,35% | 350.473,00 |
| 13.11.2024 | 72,47 | 73,08 | 70,93 | 72,91 | 0,08% | 320.521,00 |
| 12.11.2024 | 73,39 | 74,50 | 72,25 | 72,85 | -1,22% | 281.919,00 |
| 11.11.2024 | 73,38 | 74,19 | 72,23 | 73,75 | 0,67% | 359.777,00 |
| 08.11.2024 | 73,91 | 73,91 | 72,91 | 73,26 | -0,97% | 358.396,00 |
| 07.11.2024 | 71,84 | 74,31 | 71,84 | 73,98 | 2,27% | 416.272,00 |
| 06.11.2024 | 70,70 | 72,55 | 69,88 | 72,34 | 2,44% | 375.875,00 |
| 05.11.2024 | 71,48 | 71,48 | 70,30 | 70,62 | -0,21% | 299.806,00 |
| 04.11.2024 | 71,44 | 72,77 | 70,23 | 70,77 | 0,07% | 618.088,00 |
| 01.11.2024 | 75,91 | 77,33 | 70,40 | 70,72 | -5,05% | 753.364,00 |
| 31.10.2024 | 74,73 | 75,26 | 73,53 | 74,48 | 0,45% | 448.094,00 |
| 30.10.2024 | 74,12 | 74,63 | 73,67 | 74,15 | 0,26% | 494.318,00 |
| 29.10.2024 | 74,01 | 74,81 | 73,62 | 73,96 | -0,76% | 350.887,00 |
| 28.10.2024 | 73,80 | 75,08 | 73,80 | 74,53 | -2,10% | 422.193,00 |
| 25.10.2024 | 75,64 | 76,34 | 75,48 | 76,13 | 1,29% | 241.872,00 |
| 24.10.2024 | 75,42 | 76,07 | 74,47 | 75,16 | 0,11% | 247.521,00 |
| 23.10.2024 | 76,10 | 76,29 | 74,54 | 75,08 | -2,02% | 270.157,00 |
| 22.10.2024 | 77,49 | 77,49 | 76,44 | 76,63 | -0,65% | 324.525,00 |
| 21.10.2024 | 77,98 | 78,11 | 77,02 | 77,13 | 0,19% | 291.602,00 |
| 18.10.2024 | 76,93 | 77,60 | 76,50 | 76,98 | -0,67% | 237.175,00 |
| 17.10.2024 | 76,00 | 77,81 | 75,60 | 77,50 | 1,63% | 497.908,00 |
| 16.10.2024 | 75,73 | 76,40 | 75,24 | 76,26 | 1,52% | 847.509,00 |
| 15.10.2024 | 76,26 | 76,37 | 74,41 | 75,12 | -3,93% | 798.745,00 |
| 14.10.2024 | 77,58 | 80,17 | 77,42 | 78,19 | -0,15% | 480.922,00 |
| 11.10.2024 | 78,68 | 78,83 | 78,09 | 78,31 | -0,51% | 379.283,00 |
| 10.10.2024 | 77,14 | 79,13 | 77,14 | 78,71 | 1,92% | 291.771,00 |
| 09.10.2024 | 77,78 | 77,78 | 76,25 | 77,23 | -0,08% | 632.177,00 |
| 08.10.2024 | 78,16 | 78,76 | 75,67 | 77,29 | -2,42% | 836.109,00 |
| 07.10.2024 | 77,02 | 79,29 | 77,02 | 79,21 | 2,68% | 538.645,00 |
| 04.10.2024 | 77,13 | 77,50 | 76,13 | 77,14 | 1,35% | 440.036,00 |
| 03.10.2024 | 74,14 | 76,21 | 73,44 | 76,11 | 2,95% | 807.400,00 |
| 02.10.2024 | 74,80 | 74,80 | 72,84 | 73,93 | 0,46% | 548.213,00 |
| 01.10.2024 | 70,21 | 73,66 | 69,88 | 73,59 | 4,46% | 267.160,00 |
| 30.09.2024 | 70,21 | 71,10 | 69,88 | 70,45 | 0,23% | 272.996,00 |
| 27.09.2024 | 68,94 | 70,44 | 68,94 | 70,29 | 2,34% | 432.976,00 |
| 26.09.2024 | 69,05 | 70,17 | 68,31 | 68,68 | -2,33% | 501.799,00 |
| 25.09.2024 | 70,80 | 71,29 | 69,81 | 70,32 | -1,65% | 460.694,00 |
| 24.09.2024 | 71,22 | 72,02 | 71,10 | 71,50 | 1,76% | 416.363,00 |
| 23.09.2024 | 68,92 | 70,33 | 68,44 | 70,26 | 2,35% | 375.521,00 |
| 20.09.2024 | 68,35 | 68,94 | 67,63 | 68,65 | -0,32% | 539.921,00 |
| 19.09.2024 | 68,08 | 69,02 | 67,80 | 68,87 | 2,88% | 433.301,00 |
| 18.09.2024 | 67,06 | 67,83 | 66,30 | 66,94 | -0,51% | 284.397,00 |
| 17.09.2024 | 66,96 | 67,69 | 66,85 | 67,28 | 0,34% | 485.582,00 |
| 16.09.2024 | 66,42 | 67,17 | 65,86 | 67,05 | 1,16% | 385.098,00 |
| 13.09.2024 | 66,27 | 66,85 | 65,93 | 66,28 | 0,49% | 499.068,00 |
| 12.09.2024 | 66,69 | 66,69 | 65,40 | 65,96 | 0,35% | 417.512,00 |
| 11.09.2024 | 66,31 | 66,56 | 65,16 | 65,73 | -0,68% | 410.074,00 |
| 10.09.2024 | 67,87 | 67,91 | 65,36 | 66,18 | -2,68% | 761.011,00 |
| 09.09.2024 | 68,03 | 68,93 | 67,71 | 68,00 | 0,00% | 753.670,00 |
| 06.09.2024 | 69,50 | 70,26 | 67,79 | 68,00 | -2,58% | 417.640,00 |
| 05.09.2024 | 71,54 | 71,87 | 69,60 | 69,80 | -1,70% | 256.200,00 |
| 04.09.2024 | 72,46 | 72,56 | 71,01 | 71,01 | -2,42% | 322.733,00 |
| 03.09.2024 | 73,44 | 73,82 | 72,27 | 72,77 | -3,27% | 447.500,00 |
| 30.08.2024 | 75,76 | 75,88 | 74,95 | 75,23 | -1,48% | 316.855,00 |
| 29.08.2024 | 76,06 | 76,96 | 75,85 | 76,36 | 1,03% | 279.152,00 |
| 28.08.2024 | 75,56 | 76,12 | 75,17 | 75,58 | -0,46% | 343.026,00 |
| 27.08.2024 | 77,20 | 77,20 | 75,91 | 75,93 | -1,68% | 241.706,00 |
| 26.08.2024 | 76,69 | 77,70 | 76,58 | 77,23 | 1,39% | 271.459,00 |
| 23.08.2024 | 75,45 | 76,34 | 75,29 | 76,17 | 2,04% | 175.603,00 |
| 22.08.2024 | 74,95 | 75,55 | 74,55 | 74,65 | 0,00% | 154.433,00 |
| 21.08.2024 | 74,53 | 75,56 | 74,24 | 74,65 | 0,39% | 145.990,00 |
| 20.08.2024 | 75,84 | 75,84 | 73,97 | 74,36 | -2,11% | 251.982,00 |
| 19.08.2024 | 76,81 | 77,03 | 75,85 | 75,96 | -0,89% | 332.877,00 |
| 16.08.2024 | 76,40 | 77,42 | 76,29 | 76,64 | 0,01% | 203.078,00 |
| 15.08.2024 | 76,26 | 77,32 | 76,14 | 76,63 | 1,08% | 255.586,00 |
| 14.08.2024 | 75,21 | 75,99 | 75,12 | 75,81 | 0,70% | 273.524,00 |
| 13.08.2024 | 74,76 | 75,42 | 74,02 | 75,28 | 0,21% | 442.786,00 |
| 12.08.2024 | 72,82 | 75,49 | 72,76 | 75,12 | 3,83% | 572.426,00 |
| 09.08.2024 | 71,92 | 72,43 | 70,75 | 72,35 | 0,99% | 428.666,00 |
| 08.08.2024 | 69,61 | 72,33 | 69,57 | 71,64 | 3,15% | 706.346,00 |
| 07.08.2024 | 69,61 | 70,22 | 69,20 | 69,45 | 1,62% | 496.649,00 |
| 06.08.2024 | 67,72 | 69,32 | 66,65 | 68,34 | 0,92% | 669.361,00 |
| 05.08.2024 | 65,90 | 67,91 | 64,76 | 67,72 | -0,46% | 305.810,00 |
| 02.08.2024 | 67,66 | 69,01 | 66,21 | 68,03 | -1,56% | 1.024.856,00 |
| 01.08.2024 | 72,08 | 72,08 | 68,30 | 69,11 | -3,42% | 352.262,00 |