Mercados españoles cerrados en 6 hrs 16 min
IBEX 35
11.308,50 -20,50 (-0,18%) Euro Stoxx 50
5.040,08 +14,91 (+0,30%) Dólar/Euro
1,0840 +0,0013 (+0,12%) Petróleo Brent
82,06 +0,16 (+0,20%) Oro
2.362,10 -30,80 (-1,29%) Bitcoin EUR
64.351,79 -150,69 (-0,23%)
Next Edge Biotech & Life Sciences Opportunities Fund (0P0001LM0R.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 | 4,5454 | 4,5454 | 4,5454 | 4,5454 | 4,5454 | - |
| 17 may 2024 | 4,6577 | 4,6577 | 4,6577 | 4,6577 | 4,6577 | - |
| 16 may 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
| 15 may 2024 | 4,6789 | 4,6789 | 4,6789 | 4,6789 | 4,6789 | - |
| 14 may 2024 | 4,6288 | 4,6288 | 4,6288 | 4,6288 | 4,6288 | - |
| 13 may 2024 | 4,5232 | 4,5232 | 4,5232 | 4,5232 | 4,5232 | - |
| 10 may 2024 | 4,5053 | 4,5053 | 4,5053 | 4,5053 | 4,5053 | - |
| 09 may 2024 | 4,6563 | 4,6563 | 4,6563 | 4,6563 | 4,6563 | - |
| 08 may 2024 | 4,6624 | 4,6624 | 4,6624 | 4,6624 | 4,6624 | - |
| 07 may 2024 | 4,6989 | 4,6989 | 4,6989 | 4,6989 | 4,6989 | - |
| 06 may 2024 | 4,7609 | 4,7609 | 4,7609 | 4,7609 | 4,7609 | - |
| 03 may 2024 | 4,7747 | 4,7747 | 4,7747 | 4,7747 | 4,7747 | - |
| 02 may 2024 | 4,7832 | 4,7832 | 4,7832 | 4,7832 | 4,7832 | - |
| 01 may 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 30 abr 2024 | 4,5875 | 4,5875 | 4,5875 | 4,5875 | 4,5875 | - |
| 29 abr 2024 | 4,5329 | 4,5329 | 4,5329 | 4,5329 | 4,5329 | - |
| 26 abr 2024 | 4,4364 | 4,4364 | 4,4364 | 4,4364 | 4,4364 | - |
| 25 abr 2024 | 4,3663 | 4,3663 | 4,3663 | 4,3663 | 4,3663 | - |
| 24 abr 2024 | 4,4831 | 4,4831 | 4,4831 | 4,4831 | 4,4831 | - |
| 23 abr 2024 | 4,5069 | 4,5069 | 4,5069 | 4,5069 | 4,5069 | - |
| 22 abr 2024 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | - |
| 19 abr 2024 | 4,4873 | 4,4873 | 4,4873 | 4,4873 | 4,4873 | - |
| 18 abr 2024 | 4,5565 | 4,5565 | 4,5565 | 4,5565 | 4,5565 | - |
| 17 abr 2024 | 4,6121 | 4,6121 | 4,6121 | 4,6121 | 4,6121 | - |
| 16 abr 2024 | 4,6945 | 4,6945 | 4,6945 | 4,6945 | 4,6945 | - |
| 15 abr 2024 | 4,8245 | 4,8245 | 4,8245 | 4,8245 | 4,8245 | - |
| 12 abr 2024 | 4,9897 | 4,9897 | 4,9897 | 4,9897 | 4,9897 | - |
| 11 abr 2024 | 5,1355 | 5,1355 | 5,1355 | 5,1355 | 5,1355 | - |
| 10 abr 2024 | 5,0938 | 5,0938 | 5,0938 | 5,0938 | 5,0938 | - |
| 09 abr 2024 | 5,1930 | 5,1930 | 5,1930 | 5,1930 | 5,1930 | - |
| 08 abr 2024 | 5,1876 | 5,1876 | 5,1876 | 5,1876 | 5,1876 | - |
| 05 abr 2024 | 5,1731 | 5,1731 | 5,1731 | 5,1731 | 5,1731 | - |
| 04 abr 2024 | 5,1018 | 5,1018 | 5,1018 | 5,1018 | 5,1018 | - |
| 03 abr 2024 | 5,0502 | 5,0502 | 5,0502 | 5,0502 | 5,0502 | - |
| 02 abr 2024 | 5,0478 | 5,0478 | 5,0478 | 5,0478 | 5,0478 | - |
| 01 abr 2024 | 5,1917 | 5,1917 | 5,1917 | 5,1917 | 5,1917 | - |
| 28 mar 2024 | 5,2708 | 5,2708 | 5,2708 | 5,2708 | 5,2708 | - |
| 27 mar 2024 | 5,3123 | 5,3123 | 5,3123 | 5,3123 | 5,3123 | - |
| 26 mar 2024 | 5,2343 | 5,2343 | 5,2343 | 5,2343 | 5,2343 | - |
| 25 mar 2024 | 5,2170 | 5,2170 | 5,2170 | 5,2170 | 5,2170 | - |
| 22 mar 2024 | 5,3117 | 5,3117 | 5,3117 | 5,3117 | 5,3117 | - |
| 21 mar 2024 | 5,3034 | 5,3034 | 5,3034 | 5,3034 | 5,3034 | - |
| 20 mar 2024 | 5,2888 | 5,2888 | 5,2888 | 5,2888 | 5,2888 | - |
| 19 mar 2024 | 5,2042 | 5,2042 | 5,2042 | 5,2042 | 5,2042 | - |
| 18 mar 2024 | 5,1353 | 5,1353 | 5,1353 | 5,1353 | 5,1353 | - |
| 15 mar 2024 | 5,2175 | 5,2175 | 5,2175 | 5,2175 | 5,2175 | - |
| 14 mar 2024 | 5,1069 | 5,1069 | 5,1069 | 5,1069 | 5,1069 | - |
| 13 mar 2024 | 5,3396 | 5,3396 | 5,3396 | 5,3396 | 5,3396 | - |
| 12 mar 2024 | 5,2592 | 5,2592 | 5,2592 | 5,2592 | 5,2592 | - |
| 11 mar 2024 | 5,4284 | 5,4284 | 5,4284 | 5,4284 | 5,4284 | - |
| 08 mar 2024 | 5,4692 | 5,4692 | 5,4692 | 5,4692 | 5,4692 | - |
| 07 mar 2024 | 5,5460 | 5,5460 | 5,5460 | 5,5460 | 5,5460 | - |
| 06 mar 2024 | 5,5662 | 5,5662 | 5,5662 | 5,5662 | 5,5662 | - |
| 05 mar 2024 | 5,5852 | 5,5852 | 5,5852 | 5,5852 | 5,5852 | - |
| 04 mar 2024 | 5,7036 | 5,7036 | 5,7036 | 5,7036 | 5,7036 | - |
| 01 mar 2024 | 5,7438 | 5,7438 | 5,7438 | 5,7438 | 5,7438 | - |
| 29 feb 2024 | 5,6855 | 5,6855 | 5,6855 | 5,6855 | 5,6855 | - |
| 28 feb 2024 | 5,7614 | 5,7614 | 5,7614 | 5,7614 | 5,7614 | - |
| 27 feb 2024 | 5,8033 | 5,8033 | 5,8033 | 5,8033 | 5,8033 | - |
| 26 feb 2024 | 5,5322 | 5,5322 | 5,5322 | 5,5322 | 5,5322 | - |
| 23 feb 2024 | 5,3420 | 5,3420 | 5,3420 | 5,3420 | 5,3420 | - |
| 22 feb 2024 | 5,2986 | 5,2986 | 5,2986 | 5,2986 | 5,2986 | - |
| 21 feb 2024 | 5,3239 | 5,3239 | 5,3239 | 5,3239 | 5,3239 | - |
| 20 feb 2024 | 5,3370 | 5,3370 | 5,3370 | 5,3370 | 5,3370 | - |
| 16 feb 2024 | 5,4139 | 5,4139 | 5,4139 | 5,4139 | 5,4139 | - |
| 15 feb 2024 | 5,3205 | 5,3205 | 5,3205 | 5,3205 | 5,3205 | - |
| 14 feb 2024 | 5,1768 | 5,1768 | 5,1768 | 5,1768 | 5,1768 | - |
| 13 feb 2024 | 4,9668 | 4,9668 | 4,9668 | 4,9668 | 4,9668 | - |
| 12 feb 2024 | 5,2179 | 5,2179 | 5,2179 | 5,2179 | 5,2179 | - |
| 09 feb 2024 | 5,0617 | 5,0617 | 5,0617 | 5,0617 | 5,0617 | - |
| 08 feb 2024 | 4,9308 | 4,9308 | 4,9308 | 4,9308 | 4,9308 | - |
| 07 feb 2024 | 4,8391 | 4,8391 | 4,8391 | 4,8391 | 4,8391 | - |
| 06 feb 2024 | 4,9971 | 4,9971 | 4,9971 | 4,9971 | 4,9971 | - |
| 05 feb 2024 | 4,8735 | 4,8735 | 4,8735 | 4,8735 | 4,8735 | - |
| 02 feb 2024 | 4,8849 | 4,8849 | 4,8849 | 4,8849 | 4,8849 | - |
| 01 feb 2024 | 4,9318 | 4,9318 | 4,9318 | 4,9318 | 4,9318 | - |
| 31 ene 2024 | 4,8171 | 4,8171 | 4,8171 | 4,8171 | 4,8171 | - |
| 30 ene 2024 | 4,9275 | 4,9275 | 4,9275 | 4,9275 | 4,9275 | - |
| 29 ene 2024 | 5,0647 | 5,0647 | 5,0647 | 5,0647 | 5,0647 | - |
| 26 ene 2024 | 4,8671 | 4,8671 | 4,8671 | 4,8671 | 4,8671 | - |
| 25 ene 2024 | 4,8861 | 4,8861 | 4,8861 | 4,8861 | 4,8861 | - |
| 24 ene 2024 | 4,8197 | 4,8197 | 4,8197 | 4,8197 | 4,8197 | - |
| 23 ene 2024 | 4,9533 | 4,9533 | 4,9533 | 4,9533 | 4,9533 | - |
| 22 ene 2024 | 4,9614 | 4,9614 | 4,9614 | 4,9614 | 4,9614 | - |
| 19 ene 2024 | 4,8667 | 4,8667 | 4,8667 | 4,8667 | 4,8667 | - |
| 18 ene 2024 | 4,8995 | 4,8995 | 4,8995 | 4,8995 | 4,8995 | - |
| 17 ene 2024 | 4,9788 | 4,9788 | 4,9788 | 4,9788 | 4,9788 | - |
| 16 ene 2024 | 5,0042 | 5,0042 | 5,0042 | 5,0042 | 5,0042 | - |
| 15 ene 2024 | 5,1097 | 5,1097 | 5,1097 | 5,1097 | 5,1097 | - |
| 12 ene 2024 | 5,0863 | 5,0863 | 5,0863 | 5,0863 | 5,0863 | - |
| 11 ene 2024 | 5,1082 | 5,1082 | 5,1082 | 5,1082 | 5,1082 | - |
| 10 ene 2024 | 5,3213 | 5,3213 | 5,3213 | 5,3213 | 5,3213 | - |
| 09 ene 2024 | 5,3962 | 5,3962 | 5,3962 | 5,3962 | 5,3962 | - |
| 08 ene 2024 | 5,4236 | 5,4236 | 5,4236 | 5,4236 | 5,4236 | - |
| 05 ene 2024 | 5,2301 | 5,2301 | 5,2301 | 5,2301 | 5,2301 | - |
| 04 ene 2024 | 5,2603 | 5,2603 | 5,2603 | 5,2603 | 5,2603 | - |
| 03 ene 2024 | 5,2288 | 5,2288 | 5,2288 | 5,2288 | 5,2288 | - |
| 02 ene 2024 | 5,2951 | 5,2951 | 5,2951 | 5,2951 | 5,2951 | - |
| 29 dic 2023 | 5,1514 | 5,1514 | 5,1514 | 5,1514 | 5,1514 | - |
| *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.