Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.764,78 -59,48 (-0,10%)
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:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 4,4619 | 4,4619 | 4,4619 | 4,4619 | 4,4619 | - |
| 12 jun 2024 | 4,5124 | 4,5124 | 4,5124 | 4,5124 | 4,5124 | - |
| 11 jun 2024 | 4,3944 | 4,3944 | 4,3944 | 4,3944 | 4,3944 | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 4,3554 | 4,3554 | 4,3554 | 4,3554 | 4,3554 | - |
| 06 jun 2024 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | - |
| 05 jun 2024 | 4,4478 | 4,4478 | 4,4478 | 4,4478 | 4,4478 | - |
| 04 jun 2024 | 4,2997 | 4,2997 | 4,2997 | 4,2997 | 4,2997 | - |
| 03 jun 2024 | 4,3417 | 4,3417 | 4,3417 | 4,3417 | 4,3417 | - |
| 31 may 2024 | 4,2698 | 4,2698 | 4,2698 | 4,2698 | 4,2698 | - |
| 30 may 2024 | 4,3114 | 4,3114 | 4,3114 | 4,3114 | 4,3114 | - |
| 29 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 28 may 2024 | 4,3567 | 4,3567 | 4,3567 | 4,3567 | 4,3567 | - |
| 27 may 2024 | 4,4032 | 4,4032 | 4,4032 | 4,4032 | 4,4032 | - |
| 24 may 2024 | 4,4154 | 4,4154 | 4,4154 | 4,4154 | 4,4154 | - |
| 23 may 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
| 22 may 2024 | 4,6321 | 4,6321 | 4,6321 | 4,6321 | 4,6321 | - |
| 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 | - |
| *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.