Mercados españoles abiertos en 2 hrs 7 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.059,94 +442,84 (+1,15%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,46 -0,44 (-0,54%) Bitcoin EUR
64.138,34 +103,86 (+0,16%)
LON Growth Equity (LK) 75/75 (0P0000M59Z.TO)
Toronto - Toronto Precio demorado. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 17 may 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 16 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 15 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 14 may 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 13 may 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 10 may 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 09 may 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 08 may 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 07 may 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 06 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 03 may 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 02 may 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 01 may 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 30 abr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 29 abr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 26 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 25 abr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 24 abr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 23 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 22 abr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 19 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 18 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 17 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 16 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 15 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 12 abr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 11 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 10 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 09 abr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 08 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 05 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 04 abr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 03 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 02 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 01 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 28 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 27 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 26 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 25 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 22 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 21 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 20 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 19 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 18 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 15 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 14 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 13 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 12 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 11 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 08 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 07 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 06 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 05 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 04 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 01 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 29 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 28 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 27 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 26 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 23 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 22 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 21 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 20 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 16 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 15 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 14 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 13 feb 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 12 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 09 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 08 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 07 feb 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 06 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 05 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 02 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 01 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 31 ene 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 30 ene 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 29 ene 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 26 ene 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 25 ene 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 24 ene 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 23 ene 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 22 ene 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 19 ene 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 18 ene 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 17 ene 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 16 ene 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 15 ene 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 12 ene 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 11 ene 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 10 ene 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 09 ene 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 08 ene 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 05 ene 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 04 ene 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 03 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 02 ene 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 29 dic 2023 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.