Mercados españoles cerrados
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,37 (+0,29%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0792 +0,0020 (+0,18%) Petróleo Brent
83,47 +0,68 (+0,82%) Bitcoin EUR
58.475,09 +1.636,30 (+2,88%)
BCE Inc. (BCE-PR.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 03:17PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 16,26 | 16,31 | 16,26 | 16,31 | 16,31 | 5200 |
| 10 may 2024 | 16,35 | 16,40 | 16,35 | 16,35 | 16,35 | 3100 |
| 09 may 2024 | 16,36 | 16,36 | 16,35 | 16,35 | 16,35 | 221 |
| 08 may 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | 1300 |
| 07 may 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 5900 |
| 06 may 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | 1500 |
| 03 may 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 121 |
| 02 may 2024 | 16,05 | 16,23 | 16,00 | 16,23 | 16,23 | 5505 |
| 01 may 2024 | 16,00 | 16,24 | 16,00 | 16,24 | 16,24 | 701 |
| 30 abr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | 3735 |
| 29 abr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | 100 |
| 29 abr 2024 | 0.188625 Dividendo | |||||
| 26 abr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,02 | 300 |
| 25 abr 2024 | 16,01 | 16,20 | 16,01 | 16,19 | 16,00 | 2230 |
| 24 abr 2024 | 16,10 | 16,15 | 16,10 | 16,11 | 15,92 | 3686 |
| 23 abr 2024 | 16,06 | 16,11 | 16,06 | 16,11 | 15,92 | 300 |
| 22 abr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,86 | 200 |
| 19 abr 2024 | 16,28 | 16,28 | 16,15 | 16,15 | 15,96 | 4568 |
| 18 abr 2024 | 16,12 | 16,15 | 16,12 | 16,15 | 15,96 | 2900 |
| 17 abr 2024 | 16,15 | 16,24 | 16,15 | 16,24 | 16,05 | 1049 |
| 16 abr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,04 | 100 |
| 15 abr 2024 | 16,25 | 16,25 | 16,15 | 16,15 | 15,96 | 58.997 |
| 12 abr 2024 | 16,28 | 16,28 | 16,22 | 16,22 | 16,03 | 2088 |
| 11 abr 2024 | 16,23 | 16,30 | 16,22 | 16,30 | 16,11 | 2200 |
| 10 abr 2024 | 16,21 | 16,23 | 16,21 | 16,23 | 16,04 | 600 |
| 09 abr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 15,97 | - |
| 08 abr 2024 | 16,16 | 16,16 | 16,15 | 16,16 | 15,97 | 918 |
| 05 abr 2024 | 16,13 | 16,13 | 16,12 | 16,12 | 15,93 | 300 |
| 04 abr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 15,93 | - |
| 03 abr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 15,93 | - |
| 02 abr 2024 | 16,13 | 16,14 | 16,11 | 16,12 | 15,93 | 6452 |
| 01 abr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,07 | 600 |
| 28 mar 2024 | 16,25 | 16,28 | 16,18 | 16,18 | 15,99 | 560 |
| 27 mar 2024 | 16,15 | 16,30 | 16,15 | 16,25 | 16,06 | 4414 |
| 26 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 15,94 | 100 |
| 25 mar 2024 | 16,11 | 16,20 | 16,11 | 16,20 | 16,01 | 200 |
| 22 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,10 | - |
| 21 mar 2024 | 16,11 | 16,29 | 16,11 | 16,29 | 16,10 | 23.817 |
| 20 mar 2024 | 16,28 | 16,28 | 16,18 | 16,18 | 15,99 | 26.500 |
| 19 mar 2024 | 16,12 | 16,15 | 16,12 | 16,15 | 15,96 | 1400 |
| 18 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 15,83 | 200 |
| 15 mar 2024 | 16,20 | 16,23 | 16,19 | 16,20 | 16,01 | 6800 |
| 14 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,06 | - |
| 13 mar 2024 | 16,29 | 16,29 | 16,11 | 16,25 | 16,06 | 35.436 |
| 12 mar 2024 | 16,10 | 16,30 | 16,10 | 16,30 | 16,11 | 1900 |
| 11 mar 2024 | 16,13 | 16,33 | 16,13 | 16,30 | 16,11 | 4200 |
| 08 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,19 | 100 |
| 07 mar 2024 | 16,38 | 16,38 | 16,15 | 16,15 | 15,96 | 2100 |
| 06 mar 2024 | 16,01 | 16,36 | 16,01 | 16,08 | 15,89 | 1500 |
| 05 mar 2024 | 16,10 | 16,10 | 16,00 | 16,00 | 15,81 | 268 |
| 04 mar 2024 | 16,16 | 16,18 | 16,00 | 16,07 | 15,88 | 4467 |
| 01 mar 2024 | 16,17 | 16,17 | 16,16 | 16,16 | 15,97 | 4200 |
| 29 feb 2024 | 16,06 | 16,17 | 16,06 | 16,17 | 15,98 | 1300 |
| 28 feb 2024 | 16,03 | 16,05 | 16,03 | 16,05 | 15,86 | 11.100 |
| 27 feb 2024 | 16,01 | 16,05 | 15,95 | 16,00 | 15,81 | 54.866 |
| 26 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 15,94 | - |
| 23 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 15,94 | 500 |
| 22 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 15,94 | - |
| 21 feb 2024 | 16,25 | 16,25 | 16,12 | 16,13 | 15,94 | 31.500 |
| 20 feb 2024 | 16,24 | 16,26 | 16,24 | 16,25 | 16,06 | 15.300 |
| 16 feb 2024 | 16,10 | 16,26 | 16,01 | 16,01 | 15,82 | 2800 |
| 15 feb 2024 | 16,00 | 16,25 | 16,00 | 16,12 | 15,93 | 3081 |
| 14 feb 2024 | 16,11 | 16,11 | 15,88 | 16,05 | 15,86 | 26.500 |
| 13 feb 2024 | 16,07 | 16,07 | 16,00 | 16,00 | 15,81 | 1300 |
| 12 feb 2024 | 15,95 | 15,95 | 15,73 | 15,95 | 15,76 | 540 |
| 09 feb 2024 | 15,88 | 16,00 | 15,88 | 15,95 | 15,76 | 3300 |
| 08 feb 2024 | 16,02 | 16,05 | 15,99 | 16,00 | 15,81 | 33.540 |
| 07 feb 2024 | 15,96 | 16,20 | 15,95 | 16,20 | 16,01 | 62.500 |
| 06 feb 2024 | 16,05 | 16,06 | 15,93 | 16,04 | 15,85 | 6034 |
| 05 feb 2024 | 16,10 | 16,10 | 16,05 | 16,10 | 15,91 | 7900 |
| 02 feb 2024 | 16,14 | 16,18 | 16,05 | 16,15 | 15,96 | 10.600 |
| 01 feb 2024 | 16,01 | 16,25 | 16,01 | 16,24 | 16,05 | 5788 |
| 31 ene 2024 | 15,94 | 16,15 | 15,94 | 16,10 | 15,91 | 8713 |
| 30 ene 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,08 | - |
| 30 ene 2024 | 0.188625 Dividendo | |||||
| 29 ene 2024 | 16,09 | 16,27 | 16,09 | 16,27 | 15,89 | 9746 |
| 26 ene 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,68 | 700 |
| 25 ene 2024 | 16,05 | 16,08 | 15,68 | 16,08 | 15,71 | 4478 |
| 24 ene 2024 | 15,81 | 16,10 | 15,81 | 16,00 | 15,63 | 4450 |
| 23 ene 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,52 | 2200 |
| 22 ene 2024 | 15,96 | 16,02 | 15,96 | 16,02 | 15,65 | 850 |
| 19 ene 2024 | 15,80 | 16,00 | 15,80 | 16,00 | 15,63 | 15.302 |
| 18 ene 2024 | 15,53 | 15,75 | 15,53 | 15,75 | 15,39 | 3700 |
| 17 ene 2024 | 15,78 | 15,80 | 15,42 | 15,42 | 15,06 | 3368 |
| 16 ene 2024 | 15,40 | 15,55 | 15,40 | 15,55 | 15,19 | 400 |
| 15 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,24 | 300 |
| 12 ene 2024 | 15,40 | 15,40 | 15,33 | 15,40 | 15,04 | 4549 |
| 11 ene 2024 | 15,40 | 15,40 | 15,27 | 15,33 | 14,98 | 3501 |
| 10 ene 2024 | 15,31 | 15,43 | 15,30 | 15,43 | 15,07 | 2185 |
| 09 ene 2024 | 15,35 | 15,41 | 15,35 | 15,41 | 15,05 | 1547 |
| 08 ene 2024 | 15,41 | 15,41 | 15,40 | 15,40 | 15,04 | 1254 |
| 05 ene 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 14,98 | - |
| 04 ene 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 14,98 | - |
| 03 ene 2024 | 15,25 | 15,33 | 15,25 | 15,33 | 14,98 | 1300 |
| 02 ene 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 14,77 | - |
| 29 dic 2023 | 15,12 | 15,12 | 15,11 | 15,12 | 14,77 | 1300 |
| 28 dic 2023 | 15,19 | 15,19 | 14,97 | 15,03 | 14,68 | 4940 |
| 27 dic 2023 | 14,92 | 15,06 | 14,92 | 14,98 | 14,63 | 4200 |
| 22 dic 2023 | 14,88 | 15,04 | 14,88 | 15,03 | 14,68 | 6800 |
| 21 dic 2023 | 14,98 | 15,04 | 14,94 | 14,97 | 14,62 | 7996 |
| *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.