Mercados españoles abiertos en 3 hrs 55 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.913,48 +296,38 (+0,77%) Dólar/Euro
1,0831 +0,0004 (+0,03%) Petróleo Brent
81,46 -0,44 (-0,54%) Bitcoin EUR
64.107,81 -557,43 (-0,86%)
GWL Cdn Dividend (LK) 100/100 (PS2) (0P00016V7L.TO)
Toronto - Toronto Precio demorado. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 17 may 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 16 may 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 15 may 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 14 may 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 13 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 10 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 09 may 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 08 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 07 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 06 may 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 03 may 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 02 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 01 may 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 30 abr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 29 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 26 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 25 abr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 24 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 23 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 22 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 19 abr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 18 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 17 abr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 16 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 15 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 12 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 11 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 10 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 09 abr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 08 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 05 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 04 abr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 03 abr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 02 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 01 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 28 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 27 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 26 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 25 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 22 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 21 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 20 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 19 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 18 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 15 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 14 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 13 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 12 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 11 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 08 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 07 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 06 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 05 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 04 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 01 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 29 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 28 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 27 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 26 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 23 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 22 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 21 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 20 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 16 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 15 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 14 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 13 feb 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 12 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 09 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 08 feb 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 07 feb 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 06 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 05 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 02 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 01 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 31 ene 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 30 ene 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 29 ene 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 26 ene 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 25 ene 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 24 ene 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 23 ene 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 22 ene 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 19 ene 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 18 ene 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 17 ene 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 16 ene 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 15 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 12 ene 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 11 ene 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 10 ene 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 09 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 08 ene 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 05 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 04 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 03 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 02 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 29 dic 2023 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| *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.