87,753$
0,44%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 87,79 | 87,86 | 87,35 | 87,78 | 0,47% | - |
| 22.08.2025 | 84,60 | 87,37 | 84,36 | 87,37 | 3,49% | 492.653,00 |
| 21.08.2025 | 83,66 | 84,71 | 83,19 | 84,42 | 1,28% | 315.855,00 |
| 20.08.2025 | 82,97 | 83,70 | 82,77 | 83,35 | 0,94% | 253.444,00 |
| 19.08.2025 | 83,49 | 83,95 | 82,45 | 82,57 | -1,26% | 211.486,00 |
| 18.08.2025 | 83,41 | 83,77 | 82,72 | 83,62 | 0,02% | 356.871,00 |
| 15.08.2025 | 83,14 | 83,82 | 83,07 | 83,60 | 0,47% | 306.729,00 |
| 14.08.2025 | 82,93 | 83,81 | 82,67 | 83,21 | -0,29% | 272.341,00 |
| 13.08.2025 | 83,40 | 84,10 | 82,79 | 83,45 | 0,10% | 392.794,00 |
| 12.08.2025 | 83,67 | 84,12 | 83,37 | 83,37 | 0,01% | 332.477,00 |
| 11.08.2025 | 85,61 | 85,66 | 83,15 | 83,36 | -2,29% | 435.229,00 |
| 08.08.2025 | 85,13 | 85,81 | 84,68 | 85,31 | 0,44% | 348.159,00 |
| 07.08.2025 | 85,73 | 86,87 | 84,89 | 84,94 | -0,69% | 301.326,00 |
| 06.08.2025 | 85,56 | 86,91 | 84,79 | 85,53 | 0,73% | 457.685,00 |
| 05.08.2025 | 84,39 | 85,00 | 83,45 | 84,91 | 0,66% | 411.304,00 |
| 04.08.2025 | 83,50 | 84,45 | 82,08 | 84,35 | 1,24% | 372.073,00 |
| 01.08.2025 | 82,81 | 83,52 | 81,87 | 83,32 | -0,18% | 581.466,00 |
| 31.07.2025 | 83,33 | 84,37 | 83,01 | 83,47 | -0,98% | 484.343,00 |
| 30.07.2025 | 85,22 | 85,85 | 83,91 | 84,30 | -1,61% | 367.709,00 |
| 29.07.2025 | 84,99 | 86,26 | 84,81 | 85,68 | 0,93% | 432.333,00 |
| 28.07.2025 | 84,08 | 85,35 | 84,01 | 84,89 | 1,45% | 338.656,00 |
| 25.07.2025 | 83,79 | 83,91 | 82,69 | 83,68 | -0,49% | 364.459,00 |
| 24.07.2025 | 83,60 | 85,02 | 83,06 | 84,09 | 0,10% | 430.412,00 |
| 23.07.2025 | 83,94 | 84,49 | 83,10 | 84,01 | 0,63% | 434.413,00 |
| 22.07.2025 | 81,71 | 83,87 | 81,71 | 83,48 | 1,90% | 381.422,00 |
| 21.07.2025 | 82,68 | 82,68 | 81,66 | 81,92 | -0,47% | 314.614,00 |
| 18.07.2025 | 82,81 | 83,65 | 82,12 | 82,31 | 0,39% | 411.826,00 |
| 17.07.2025 | 81,78 | 82,40 | 81,46 | 81,99 | -0,07% | 358.173,00 |
| 16.07.2025 | 82,22 | 82,45 | 80,95 | 82,05 | 0,10% | 298.649,00 |
| 15.07.2025 | 83,27 | 83,33 | 81,66 | 81,97 | -1,43% | 380.256,00 |
| 14.07.2025 | 82,03 | 83,24 | 81,78 | 83,16 | 0,76% | 380.787,00 |
| 11.07.2025 | 81,10 | 82,72 | 80,73 | 82,53 | 2,07% | 402.563,00 |
| 10.07.2025 | 79,29 | 81,06 | 78,87 | 80,86 | 1,04% | 316.268,00 |
| 09.07.2025 | 80,39 | 80,91 | 79,89 | 80,03 | -0,83% | 308.702,00 |
| 08.07.2025 | 80,00 | 81,20 | 79,60 | 80,70 | 0,69% | 551.023,00 |
| 07.07.2025 | 81,16 | 81,32 | 79,63 | 80,15 | -1,57% | 296.465,00 |
| 03.07.2025 | 80,65 | 81,44 | 80,27 | 81,43 | 0,56% | 140.363,00 |
| 02.07.2025 | 80,91 | 81,11 | 79,38 | 80,98 | 0,67% | 347.157,00 |
| 01.07.2025 | 79,47 | 80,87 | 78,37 | 80,44 | 1,21% | 238.695,00 |
| 30.06.2025 | 78,93 | 79,79 | 78,62 | 79,48 | 0,16% | 261.726,00 |
| 27.06.2025 | 81,80 | 81,85 | 78,69 | 79,35 | -2,43% | 444.212,00 |
| 26.06.2025 | 80,51 | 81,65 | 78,03 | 81,33 | 1,56% | 303.747,00 |
| 25.06.2025 | 78,72 | 80,59 | 78,25 | 80,08 | 1,69% | 539.997,00 |
| 24.06.2025 | 77,35 | 80,04 | 77,20 | 78,75 | -0,37% | 568.808,00 |
| 23.06.2025 | 82,00 | 82,80 | 78,78 | 79,04 | -2,46% | 487.036,00 |
| 20.06.2025 | 81,80 | 82,00 | 80,68 | 81,03 | -0,11% | 775.004,00 |
| 18.06.2025 | 82,02 | 82,73 | 80,63 | 81,12 | -0,53% | 471.356,00 |
| 17.06.2025 | 82,20 | 82,49 | 81,25 | 81,55 | 0,28% | 380.439,00 |
| 16.06.2025 | 82,35 | 82,85 | 81,08 | 81,32 | -0,72% | 397.714,00 |
| 13.06.2025 | 80,56 | 81,95 | 79,77 | 81,91 | 3,71% | 705.642,00 |
| 12.06.2025 | 77,39 | 79,01 | 77,12 | 78,98 | 1,88% | 361.136,00 |
| 11.06.2025 | 75,43 | 77,76 | 75,32 | 77,52 | 3,13% | 447.671,00 |
| 10.06.2025 | 74,17 | 75,73 | 74,05 | 75,17 | 2,40% | 262.561,00 |
| 09.06.2025 | 73,70 | 74,35 | 73,19 | 73,41 | -0,18% | 324.937,00 |
| 06.06.2025 | 73,63 | 74,42 | 73,15 | 73,54 | 0,79% | 477.206,00 |
| 05.06.2025 | 73,08 | 73,62 | 72,46 | 72,96 | 1,00% | 508.727,00 |
| 04.06.2025 | 73,11 | 73,57 | 70,99 | 72,24 | -1,85% | 482.207,00 |
| 03.06.2025 | 72,51 | 73,76 | 71,23 | 73,60 | 1,39% | 532.614,00 |
| 02.06.2025 | 72,95 | 73,01 | 71,67 | 72,59 | 1,74% | 390.758,00 |
| 30.05.2025 | 71,42 | 71,68 | 70,87 | 71,35 | -0,65% | 375.880,00 |
| 29.05.2025 | 71,92 | 72,44 | 71,59 | 71,82 | 0,14% | 347.871,00 |
| 28.05.2025 | 72,32 | 72,83 | 71,44 | 71,72 | -0,86% | 358.363,00 |
| 27.05.2025 | 71,75 | 72,51 | 71,02 | 72,34 | 0,91% | 239.006,00 |
| 23.05.2025 | 70,61 | 71,88 | 70,61 | 71,69 | 0,67% | 307.358,00 |
| 22.05.2025 | 71,62 | 71,78 | 70,29 | 71,21 | -1,17% | 360.833,00 |
| 21.05.2025 | 72,05 | 73,03 | 71,39 | 72,05 | 0,17% | 254.992,00 |
| 20.05.2025 | 72,34 | 72,78 | 71,18 | 71,93 | -0,11% | 251.608,00 |
| 19.05.2025 | 72,08 | 72,31 | 71,47 | 72,01 | -0,68% | 164.855,00 |
| 16.05.2025 | 72,09 | 72,64 | 71,50 | 72,50 | 0,24% | 286.979,00 |
| 15.05.2025 | 71,83 | 72,44 | 71,33 | 72,33 | -0,56% | 315.391,00 |
| 14.05.2025 | 73,12 | 73,78 | 72,41 | 72,74 | -1,17% | 274.840,00 |
| 13.05.2025 | 72,73 | 73,90 | 72,43 | 73,60 | 1,56% | 277.051,00 |
| 12.05.2025 | 73,11 | 73,37 | 71,72 | 72,47 | 1,83% | 413.706,00 |
| 09.05.2025 | 70,26 | 71,54 | 70,04 | 71,17 | 2,36% | 315.497,00 |
| 08.05.2025 | 67,50 | 70,18 | 67,50 | 69,53 | 1,59% | 460.023,00 |
| 07.05.2025 | 68,65 | 68,86 | 67,55 | 68,44 | 0,07% | 349.106,00 |
| 06.05.2025 | 68,23 | 68,69 | 67,71 | 68,39 | 1,00% | 340.523,00 |
| 05.05.2025 | 68,10 | 68,18 | 66,62 | 67,71 | -1,56% | 468.537,00 |
| 02.05.2025 | 70,79 | 70,79 | 68,28 | 68,78 | 1,04% | 503.323,00 |
| 01.05.2025 | 66,96 | 68,95 | 66,81 | 68,07 | 1,02% | 468.219,00 |
| 30.04.2025 | 67,97 | 69,02 | 66,46 | 67,38 | -2,94% | 458.437,00 |
| 29.04.2025 | 69,92 | 69,92 | 68,09 | 69,42 | -0,04% | 386.909,00 |
| 28.04.2025 | 68,71 | 69,68 | 68,52 | 69,45 | 0,77% | 285.953,00 |
| 25.04.2025 | 67,53 | 69,21 | 67,53 | 68,92 | 1,14% | 406.014,00 |
| 24.04.2025 | 67,90 | 68,36 | 67,25 | 68,14 | 1,46% | 403.240,00 |
| 23.04.2025 | 68,25 | 68,95 | 66,45 | 67,16 | -1,19% | 510.595,00 |
| 22.04.2025 | 65,75 | 68,07 | 65,65 | 67,97 | 4,81% | 698.509,00 |
| 21.04.2025 | 63,20 | 65,12 | 63,20 | 64,85 | 1,81% | 591.554,00 |
| 17.04.2025 | 62,73 | 64,55 | 62,29 | 63,70 | 2,48% | 664.398,00 |
| 16.04.2025 | 61,25 | 63,03 | 61,12 | 62,16 | 1,99% | 397.352,00 |
| 15.04.2025 | 62,00 | 62,96 | 60,66 | 60,95 | -2,01% | 378.760,00 |
| 14.04.2025 | 63,80 | 64,31 | 61,60 | 62,20 | -0,61% | 537.502,00 |
| 11.04.2025 | 60,34 | 63,12 | 59,67 | 62,58 | 3,83% | 615.047,00 |
| 10.04.2025 | 63,19 | 63,20 | 59,30 | 60,27 | -6,72% | 617.345,00 |
| 09.04.2025 | 60,12 | 65,11 | 58,76 | 64,61 | 7,29% | 964.996,00 |
| 08.04.2025 | 64,00 | 64,09 | 59,56 | 60,22 | -2,71% | 947.520,00 |
| 07.04.2025 | 62,00 | 64,18 | 59,80 | 61,90 | -2,47% | 927.565,00 |
| 04.04.2025 | 65,45 | 66,16 | 62,67 | 63,47 | -7,46% | 938.959,00 |
| 03.04.2025 | 70,93 | 71,13 | 67,95 | 68,59 | -6,72% | 767.135,00 |
| 02.04.2025 | 72,43 | 73,62 | 71,43 | 73,53 | 0,88% | 276.531,00 |