Mercados españoles abiertos en 2 hrs 57 min
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.677,40 +291,67 (+0,76%) Dólar/Euro
1,0889 +0,0001 (+0,01%) Petróleo Brent
83,09 +0,34 (+0,41%) Bitcoin EUR
60.604,41 +3.734,04 (+6,57%)
Ballard Power Systems Inc. (BLDP.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 4,3800 | 4,4800 | 4,2300 | 4,2500 | 4,2500 | 652.900 |
| 14 may 2024 | 4,3300 | 4,5400 | 4,3200 | 4,3700 | 4,3700 | 1.643.100 |
| 13 may 2024 | 3,8700 | 4,1700 | 3,8700 | 4,1000 | 4,1000 | 799.300 |
| 10 may 2024 | 4,2500 | 4,3500 | 3,8600 | 3,8600 | 3,8600 | 939.300 |
| 09 may 2024 | 3,9400 | 4,2800 | 3,9300 | 4,2100 | 4,2100 | 1.258.200 |
| 08 may 2024 | 3,8400 | 4,0000 | 3,7600 | 3,9600 | 3,9600 | 689.200 |
| 07 may 2024 | 3,7500 | 4,0300 | 3,7500 | 3,8600 | 3,8600 | 2.010.300 |
| 06 may 2024 | 3,9100 | 3,9700 | 3,8500 | 3,8700 | 3,8700 | 580.200 |
| 03 may 2024 | 3,8100 | 3,9300 | 3,8100 | 3,8300 | 3,8300 | 819.400 |
| 02 may 2024 | 3,7300 | 3,7500 | 3,5800 | 3,7400 | 3,7400 | 609.400 |
| 01 may 2024 | 3,6300 | 3,8100 | 3,5700 | 3,6400 | 3,6400 | 667.100 |
| 30 abr 2024 | 3,6200 | 3,6900 | 3,5900 | 3,6200 | 3,6200 | 471.400 |
| 29 abr 2024 | 3,5700 | 3,7300 | 3,5400 | 3,7000 | 3,7000 | 1.124.900 |
| 26 abr 2024 | 3,3800 | 3,5500 | 3,3800 | 3,5400 | 3,5400 | 671.400 |
| 25 abr 2024 | 3,4500 | 3,4500 | 3,3300 | 3,3700 | 3,3700 | 613.800 |
| 24 abr 2024 | 3,5500 | 3,5900 | 3,4500 | 3,4800 | 3,4800 | 860.600 |
| 23 abr 2024 | 3,5600 | 3,6800 | 3,5200 | 3,5700 | 3,5700 | 620.200 |
| 22 abr 2024 | 3,6700 | 3,6700 | 3,4700 | 3,5600 | 3,5600 | 844.100 |
| 19 abr 2024 | 3,6800 | 3,7200 | 3,5800 | 3,6500 | 3,6500 | 5.763.000 |
| 18 abr 2024 | 3,7500 | 3,8100 | 3,6700 | 3,7100 | 3,7100 | 497.200 |
| 17 abr 2024 | 3,8100 | 3,8100 | 3,6800 | 3,7400 | 3,7400 | 765.900 |
| 16 abr 2024 | 3,8200 | 3,8500 | 3,7500 | 3,7800 | 3,7800 | 930.600 |
| 15 abr 2024 | 4,0500 | 4,0700 | 3,8100 | 3,8500 | 3,8500 | 1.116.500 |
| 12 abr 2024 | 4,1700 | 4,2800 | 4,0600 | 4,0700 | 4,0700 | 517.700 |
| 11 abr 2024 | 4,3400 | 4,3700 | 4,1800 | 4,2100 | 4,2100 | 461.000 |
| 10 abr 2024 | 4,3000 | 4,3400 | 4,2000 | 4,3000 | 4,3000 | 611.500 |
| 09 abr 2024 | 4,3100 | 4,5800 | 4,3100 | 4,4400 | 4,4400 | 761.600 |
| 08 abr 2024 | 4,3200 | 4,3700 | 4,2100 | 4,2700 | 4,2700 | 344.100 |
| 05 abr 2024 | 4,2900 | 4,3900 | 4,2200 | 4,2600 | 4,2600 | 479.900 |
| 04 abr 2024 | 4,4400 | 4,5300 | 4,2700 | 4,3300 | 4,3300 | 962.400 |
| 03 abr 2024 | 4,2200 | 4,3900 | 4,1700 | 4,3700 | 4,3700 | 566.300 |
| 02 abr 2024 | 4,3500 | 4,3700 | 4,2100 | 4,2400 | 4,2400 | 1.125.900 |
| 01 abr 2024 | 4,1400 | 4,4800 | 4,0700 | 4,4500 | 4,4500 | 3.028.500 |
| 28 mar 2024 | 3,7700 | 3,8500 | 3,7600 | 3,7700 | 3,7700 | 385.200 |
| 27 mar 2024 | 3,6700 | 3,8100 | 3,6300 | 3,7800 | 3,7800 | 565.900 |
| 26 mar 2024 | 3,6900 | 3,7500 | 3,6200 | 3,6200 | 3,6200 | 399.900 |
| 25 mar 2024 | 3,7200 | 3,8900 | 3,7000 | 3,7000 | 3,7000 | 513.000 |
| 22 mar 2024 | 3,8700 | 3,8700 | 3,7500 | 3,7700 | 3,7700 | 407.600 |
| 21 mar 2024 | 3,8900 | 3,9200 | 3,8100 | 3,8400 | 3,8400 | 313.500 |
| 20 mar 2024 | 3,7300 | 3,8900 | 3,6200 | 3,8400 | 3,8400 | 604.300 |
| 19 mar 2024 | 3,7000 | 3,7400 | 3,6500 | 3,7100 | 3,7100 | 336.500 |
| 18 mar 2024 | 3,7600 | 3,8000 | 3,6900 | 3,7200 | 3,7200 | 344.500 |
| 15 mar 2024 | 3,7000 | 3,7800 | 3,6000 | 3,7800 | 3,7800 | 713.500 |
| 14 mar 2024 | 3,7600 | 3,8300 | 3,6600 | 3,6800 | 3,6800 | 1.245.700 |
| 13 mar 2024 | 3,8600 | 3,8900 | 3,7000 | 3,7500 | 3,7500 | 941.900 |
| 12 mar 2024 | 4,0300 | 4,0300 | 3,8100 | 3,8700 | 3,8700 | 1.343.400 |
| 11 mar 2024 | 4,6400 | 4,6500 | 4,0100 | 4,0300 | 4,0300 | 1.664.500 |
| 08 mar 2024 | 4,3900 | 4,5300 | 4,3900 | 4,4900 | 4,4900 | 542.200 |
| 07 mar 2024 | 4,4000 | 4,4500 | 4,3300 | 4,3500 | 4,3500 | 255.600 |
| 06 mar 2024 | 4,3400 | 4,4800 | 4,3200 | 4,3900 | 4,3900 | 503.900 |
| 05 mar 2024 | 4,3300 | 4,3700 | 4,2300 | 4,2600 | 4,2600 | 532.200 |
| 04 mar 2024 | 4,3800 | 4,3900 | 4,2600 | 4,3600 | 4,3600 | 459.400 |
| 01 mar 2024 | 4,2300 | 4,4500 | 4,1700 | 4,3800 | 4,3800 | 731.400 |
| 29 feb 2024 | 4,2100 | 4,4100 | 4,1500 | 4,3000 | 4,3000 | 1.935.500 |
| 28 feb 2024 | 4,1000 | 4,2200 | 4,1000 | 4,1300 | 4,1300 | 404.200 |
| 27 feb 2024 | 3,9900 | 4,2000 | 3,9900 | 4,2000 | 4,2000 | 629.400 |
| 26 feb 2024 | 3,9500 | 4,0300 | 3,8900 | 3,9500 | 3,9500 | 435.200 |
| 23 feb 2024 | 4,0400 | 4,0700 | 3,8800 | 3,9700 | 3,9700 | 586.100 |
| 22 feb 2024 | 4,1900 | 4,1900 | 4,0300 | 4,0400 | 4,0400 | 539.700 |
| 21 feb 2024 | 4,1400 | 4,2100 | 4,0800 | 4,1700 | 4,1700 | 489.500 |
| 20 feb 2024 | 4,2800 | 4,2900 | 4,1500 | 4,2000 | 4,2000 | 542.900 |
| 16 feb 2024 | 4,2900 | 4,4000 | 4,2600 | 4,3700 | 4,3700 | 326.800 |
| 15 feb 2024 | 4,4100 | 4,4900 | 4,3400 | 4,4000 | 4,4000 | 429.400 |
| 14 feb 2024 | 4,2100 | 4,3900 | 4,1800 | 4,3600 | 4,3600 | 513.000 |
| 13 feb 2024 | 4,3500 | 4,3500 | 4,1300 | 4,1800 | 4,1800 | 626.600 |
| 12 feb 2024 | 4,3500 | 4,5600 | 4,3400 | 4,4700 | 4,4700 | 579.100 |
| 09 feb 2024 | 4,3000 | 4,3800 | 4,2000 | 4,3300 | 4,3300 | 419.500 |
| 08 feb 2024 | 4,2100 | 4,2900 | 4,1500 | 4,2400 | 4,2400 | 355.400 |
| 07 feb 2024 | 4,2900 | 4,3600 | 4,1900 | 4,2200 | 4,2200 | 400.500 |
| 06 feb 2024 | 4,0600 | 4,2800 | 4,0200 | 4,2700 | 4,2700 | 701.100 |
| 05 feb 2024 | 4,3100 | 4,3200 | 4,0100 | 4,1000 | 4,1000 | 1.104.600 |
| 02 feb 2024 | 4,4200 | 4,4400 | 4,2800 | 4,3900 | 4,3900 | 589.600 |
| 01 feb 2024 | 4,4900 | 4,8900 | 4,3900 | 4,4800 | 4,4800 | 1.277.300 |
| 31 ene 2024 | 4,3300 | 4,4900 | 4,3300 | 4,4000 | 4,4000 | 2.083.700 |
| 30 ene 2024 | 4,6200 | 4,6200 | 4,3400 | 4,3400 | 4,3400 | 715.700 |
| 29 ene 2024 | 4,4400 | 4,6300 | 4,3000 | 4,6200 | 4,6200 | 332.300 |
| 26 ene 2024 | 4,4600 | 4,5600 | 4,4000 | 4,4200 | 4,4200 | 265.800 |
| 25 ene 2024 | 4,6500 | 4,6900 | 4,4500 | 4,4700 | 4,4700 | 363.400 |
| 24 ene 2024 | 4,6100 | 4,8100 | 4,5800 | 4,6300 | 4,6300 | 963.100 |
| 23 ene 2024 | 4,3700 | 4,6500 | 4,3700 | 4,5800 | 4,5800 | 973.000 |
| 22 ene 2024 | 4,1200 | 4,4000 | 4,1100 | 4,3000 | 4,3000 | 630.400 |
| 19 ene 2024 | 4,0800 | 4,1600 | 3,9200 | 4,1500 | 4,1500 | 908.900 |
| 18 ene 2024 | 4,2900 | 4,3400 | 4,0300 | 4,0800 | 4,0800 | 715.700 |
| 17 ene 2024 | 4,4700 | 4,4700 | 4,2900 | 4,3300 | 4,3300 | 719.100 |
| 16 ene 2024 | 4,5800 | 4,5800 | 4,4500 | 4,5400 | 4,5400 | 520.500 |
| 15 ene 2024 | 4,5900 | 4,6400 | 4,5500 | 4,6400 | 4,6400 | 71.700 |
| 12 ene 2024 | 4,5300 | 4,6600 | 4,4600 | 4,6200 | 4,6200 | 567.800 |
| 11 ene 2024 | 4,6400 | 4,6500 | 4,4500 | 4,4800 | 4,4800 | 597.700 |
| 10 ene 2024 | 4,8000 | 4,8000 | 4,6400 | 4,6600 | 4,6600 | 600.700 |
| 09 ene 2024 | 4,7000 | 4,9500 | 4,6600 | 4,8000 | 4,8000 | 498.300 |
| 08 ene 2024 | 4,6600 | 4,8700 | 4,6600 | 4,8000 | 4,8000 | 461.900 |
| 05 ene 2024 | 4,7200 | 4,8200 | 4,6500 | 4,7000 | 4,7000 | 553.300 |
| 04 ene 2024 | 4,7900 | 4,7900 | 4,6800 | 4,7500 | 4,7500 | 312.100 |
| 03 ene 2024 | 4,8600 | 4,8600 | 4,6800 | 4,7500 | 4,7500 | 567.400 |
| 02 ene 2024 | 4,8700 | 5,0400 | 4,8200 | 4,8400 | 4,8400 | 436.400 |
| 29 dic 2023 | 5,0000 | 5,0500 | 4,9100 | 4,9100 | 4,9100 | 282.400 |
| 28 dic 2023 | 4,9900 | 5,0500 | 4,9300 | 5,0100 | 5,0100 | 209.800 |
| 27 dic 2023 | 4,9300 | 5,0600 | 4,9300 | 5,0000 | 5,0000 | 347.900 |
| 22 dic 2023 | 4,8300 | 4,9500 | 4,7300 | 4,8900 | 4,8900 | 348.800 |
| 21 dic 2023 | 4,7800 | 4,9500 | 4,7600 | 4,8400 | 4,8400 | 489.100 |
| *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.