Mercados españoles abiertos en 3 hrs 24 min

The Bank of Nova Scotia (BNS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,09+0,07 (+0,15%)
Al cierre: 04:00PM EDT
50,00 +1,91 (+3,97%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202448,1848,3648,0348,0948,09818.500
10 may 202448,1448,3447,8848,0248,02839.700
09 may 202447,7848,1347,7847,9447,941.038.200
08 may 202446,9347,8246,8847,8047,801.248.600
07 may 202447,5147,6546,9947,1247,121.304.800
06 may 202447,1147,4546,9447,4247,421.092.500
03 may 202447,0347,0346,5446,8546,851.572.900
02 may 202446,5546,5845,9946,3046,301.796.500
01 may 202445,9846,6345,8146,2846,282.188.500
30 abr 202446,0146,2245,8445,9045,901.341.800
29 abr 202446,7546,7846,1846,4446,441.592.000
26 abr 202446,2546,6246,1646,5646,561.145.200
25 abr 202446,4646,4645,6446,2346,231.892.000
24 abr 202447,2147,2346,5646,8046,801.745.700
23 abr 202447,1747,3446,8847,2947,291.807.500
22 abr 202446,9647,1046,6747,0947,091.884.900
19 abr 202446,5747,1046,5046,7446,741.868.800
18 abr 202446,7446,9646,3446,5746,571.219.200
17 abr 202446,5447,0246,2546,6246,621.308.900
16 abr 202447,1147,2646,3146,3846,382.765.900
15 abr 202448,5848,8247,3247,4847,482.014.100
12 abr 202448,5548,8148,0548,1948,193.309.700
11 abr 202449,0849,2448,5448,9748,973.855.900
10 abr 202449,7349,8648,8049,0249,022.447.600
09 abr 202450,4850,6649,8950,4650,461.521.700
08 abr 202450,1650,4450,0550,4150,413.286.300
05 abr 202449,7250,2749,6149,9649,961.332.700
04 abr 202450,8450,9349,8849,9449,941.430.300
03 abr 202449,8650,4249,7650,2850,281.243.600
02 abr 202450,0750,1849,7249,8649,861.781.900
01 abr 202451,0051,0250,1450,3650,365.141.200
01 abr 20240.783 Dividendo
28 mar 202451,1751,9851,0951,7851,005.002.600
27 mar 202450,4951,1650,4351,1650,391.385.600
26 mar 202450,6850,7750,3850,4049,64933.700
25 mar 202450,3050,6450,2650,3649,601.017.100
22 mar 202450,4850,6350,1050,2249,461.067.600
21 mar 202450,3850,8750,3750,5049,741.299.300
20 mar 202449,3250,3749,1050,3349,571.485.300
19 mar 202449,5849,8849,5149,5448,791.283.000
18 mar 202449,8849,9049,4849,6948,941.303.700
15 mar 202449,2950,0749,2949,8049,051.509.700
14 mar 202450,2750,3549,1549,4948,741.862.000
13 mar 202450,0250,4349,9850,2749,511.123.900
12 mar 202450,0050,0549,7349,9949,231.962.600
11 mar 202449,9650,0949,7249,9349,172.834.700
08 mar 202450,2950,4350,0250,1349,373.550.500
07 mar 202449,9350,2549,6450,1549,391.672.600
06 mar 202449,8250,1149,5749,7048,951.811.000
05 mar 202449,0549,6348,9449,4648,711.387.300
04 mar 202448,5949,2948,5049,1248,383.497.600
01 mar 202448,7049,0148,4548,6647,921.854.200
29 feb 202448,2248,5647,9748,4747,742.520.700
28 feb 202448,3548,5847,8147,9847,251.749.200
27 feb 202447,9049,3047,8448,6947,953.556.700
26 feb 202447,4947,7147,0147,2946,571.237.100
23 feb 202447,5047,7747,4947,5946,871.876.200
22 feb 202447,5247,7647,3347,3846,661.545.300
21 feb 202447,2947,5047,1447,3446,621.224.200
20 feb 202447,3447,6147,2047,4346,713.899.400
16 feb 202447,2347,6047,0447,3646,641.471.800
15 feb 202446,9947,4846,8247,2546,542.059.100
14 feb 202446,8246,9946,5346,7946,083.237.200
13 feb 202446,6946,8745,8546,3045,602.695.600
12 feb 202446,9547,5846,9447,3946,671.782.600
09 feb 202445,8947,0145,8847,0046,291.700.600
08 feb 202446,3546,4245,7245,8645,171.898.500
07 feb 202446,9146,9146,3946,4645,762.274.600
06 feb 202446,2646,7846,1746,6945,981.702.500
05 feb 202446,5546,6446,0346,2245,522.432.000
02 feb 202447,0247,0246,5646,8946,181.673.400
01 feb 202446,8247,4546,3847,3946,672.571.400
31 ene 202446,7747,1846,5946,7546,042.830.700
30 ene 202446,8447,1946,4946,9446,231.833.900
29 ene 202446,3546,8046,0046,7946,081.502.300
26 ene 202446,1046,4445,9946,3945,691.272.300
25 ene 202445,6345,9645,3745,9245,231.085.800
24 ene 202445,8145,9745,4045,5844,891.244.400
23 ene 202445,8746,0245,1145,4144,721.516.800
22 ene 202446,1946,3345,5145,8545,163.059.800
19 ene 202445,5846,2545,3546,1845,483.039.400
18 ene 202446,0846,0845,2645,4444,752.181.400
17 ene 202445,8946,1745,6545,8645,173.441.600
16 ene 202446,4646,5246,1346,4045,702.993.600
12 ene 202447,0347,4946,7646,9146,202.871.900
11 ene 202447,4447,5446,3446,8246,113.194.800
10 ene 202447,4947,7047,4347,5846,861.252.800
09 ene 202447,8847,9347,1447,4846,761.839.100
08 ene 202447,3648,1547,2948,0747,341.188.300
05 ene 202447,3247,8947,1747,4646,741.581.100
04 ene 202447,0547,5446,9347,2446,531.285.300
03 ene 202447,1247,2246,7946,9646,251.445.100
02 ene 202447,5047,8747,2347,4946,774.636.300
02 ene 20240.8 Dividendo
29 dic 202348,5248,9048,3848,6947,174.882.300
28 dic 202348,4048,7048,3148,5647,041.521.700
27 dic 202348,0548,5848,0348,3946,881.207.200
26 dic 202347,9948,1947,8348,1646,65800.700
22 dic 202347,5947,9447,5747,7546,261.308.800
21 dic 202347,0547,6547,0247,3845,901.623.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...