Mercados españoles cerrados en 6 hrs 33 min
IBEX 35
11.294,40 -34,60 (-0,31%) Euro Stoxx 50
5.038,62 +13,45 (+0,27%) Dólar/Euro
1,0841 +0,0014 (+0,13%) Petróleo Brent
82,06 +0,16 (+0,20%) Oro
2.362,90 -30,00 (-1,25%) Bitcoin EUR
64.208,89 -409,54 (-0,63%)
EdgePoint Cdn Gr & Inc Pt A(N) T4 (0P0001NQAM.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 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 21 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 16 may 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 15 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 14 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 13 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 10 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 09 may 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 08 may 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 07 may 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 06 may 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 03 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 02 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 01 may 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 30 abr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 29 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 26 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 25 abr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 24 abr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 23 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 22 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 19 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 18 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 17 abr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 16 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 15 abr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 12 abr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 11 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 10 abr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 09 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 08 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 05 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 04 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 03 abr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 02 abr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 01 abr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 28 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 27 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 26 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 25 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 22 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 21 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 20 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 19 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 18 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 15 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 14 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 13 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 12 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 11 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 08 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 07 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 06 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 05 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 04 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 01 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 29 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 28 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 27 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 26 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 23 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 22 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 21 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 20 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 16 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 15 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 14 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 13 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 12 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 09 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 08 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 07 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 06 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 05 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 02 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 01 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 31 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 30 ene 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 29 ene 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 26 ene 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 25 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 24 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 23 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 22 ene 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 19 ene 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 18 ene 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 17 ene 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 16 ene 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 15 ene 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 12 ene 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 11 ene 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 10 ene 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 09 ene 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 08 ene 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 05 ene 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 04 ene 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 03 ene 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 02 ene 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 29 dic 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| *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.