Mercados españoles cerrados en 3 hrs 52 min
IBEX 35
10.895,80 +41,40 (+0,38%) Euro Stoxx 50
4.910,56 -10,66 (-0,22%) Dólar/Euro
1,0704 -0,0014 (-0,13%) Petróleo Brent
84,07 +0,63 (+0,76%) Oro
2.307,60 -3,40 (-0,15%) Bitcoin EUR
54.388,68 +707,40 (+1,32%)
B2Gold Corp. (BTO.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3,5000 | 3,5700 | 3,4700 | 3,5100 | 3,5100 | 2.220.200 |
| 30 abr 2024 | 3,5200 | 3,5700 | 3,4800 | 3,4800 | 3,4800 | 4.166.800 |
| 29 abr 2024 | 3,5900 | 3,6500 | 3,5600 | 3,6000 | 3,6000 | 2.927.000 |
| 26 abr 2024 | 3,5600 | 3,6100 | 3,5300 | 3,5800 | 3,5800 | 2.772.300 |
| 25 abr 2024 | 3,4600 | 3,5500 | 3,4400 | 3,5200 | 3,5200 | 2.756.200 |
| 24 abr 2024 | 3,4900 | 3,5500 | 3,4500 | 3,4700 | 3,4700 | 2.568.700 |
| 23 abr 2024 | 3,4300 | 3,5200 | 3,4100 | 3,5000 | 3,5000 | 4.808.700 |
| 22 abr 2024 | 3,4500 | 3,5700 | 3,4300 | 3,4500 | 3,4500 | 5.085.900 |
| 19 abr 2024 | 3,6000 | 3,6400 | 3,5700 | 3,5900 | 3,5900 | 4.517.200 |
| 18 abr 2024 | 3,7100 | 3,7300 | 3,5900 | 3,6200 | 3,6200 | 3.171.000 |
| 17 abr 2024 | 3,6700 | 3,8000 | 3,6400 | 3,6700 | 3,6700 | 4.687.200 |
| 16 abr 2024 | 3,6500 | 3,7200 | 3,6000 | 3,6600 | 3,6600 | 6.071.600 |
| 15 abr 2024 | 4,0000 | 4,0000 | 3,7100 | 3,7500 | 3,7500 | 6.152.400 |
| 12 abr 2024 | 4,0700 | 4,2200 | 3,9800 | 3,9800 | 3,9800 | 8.122.000 |
| 11 abr 2024 | 3,9400 | 3,9500 | 3,8700 | 3,9400 | 3,9400 | 2.632.300 |
| 10 abr 2024 | 3,8900 | 3,9800 | 3,8500 | 3,8900 | 3,8900 | 4.414.500 |
| 09 abr 2024 | 3,9400 | 4,0100 | 3,9200 | 3,9400 | 3,9400 | 3.091.600 |
| 08 abr 2024 | 3,9300 | 3,9800 | 3,8000 | 3,8900 | 3,8900 | 3.654.000 |
| 05 abr 2024 | 3,7300 | 3,8900 | 3,7000 | 3,8600 | 3,8600 | 7.730.500 |
| 04 abr 2024 | 3,7500 | 3,7800 | 3,6800 | 3,6900 | 3,6900 | 6.811.300 |
| 03 abr 2024 | 3,6100 | 3,8200 | 3,5800 | 3,8000 | 3,8000 | 7.449.300 |
| 02 abr 2024 | 3,6300 | 3,6500 | 3,5600 | 3,6300 | 3,6300 | 6.310.800 |
| 01 abr 2024 | 3,6200 | 3,6400 | 3,5500 | 3,5800 | 3,5800 | 5.346.900 |
| 28 mar 2024 | 3,4900 | 3,5500 | 3,4400 | 3,5500 | 3,5500 | 9.598.400 |
| 27 mar 2024 | 3,4500 | 3,4700 | 3,4200 | 3,4400 | 3,4400 | 6.116.500 |
| 26 mar 2024 | 3,4900 | 3,5000 | 3,4000 | 3,4100 | 3,4100 | 2.748.600 |
| 25 mar 2024 | 3,4200 | 3,5100 | 3,4200 | 3,4500 | 3,4500 | 1.996.100 |
| 22 mar 2024 | 3,3900 | 3,4400 | 3,3900 | 3,4100 | 3,4100 | 1.473.800 |
| 21 mar 2024 | 3,5400 | 3,6300 | 3,4000 | 3,4100 | 3,4100 | 4.042.100 |
| 20 mar 2024 | 3,3700 | 3,4900 | 3,3400 | 3,4700 | 3,4700 | 2.676.400 |
| 19 mar 2024 | 3,4500 | 3,4600 | 3,3700 | 3,3800 | 3,3800 | 2.386.800 |
| 18 mar 2024 | 3,5400 | 3,5400 | 3,4500 | 3,4600 | 3,4600 | 2.570.500 |
| 15 mar 2024 | 3,4700 | 3,5400 | 3,4300 | 3,5400 | 3,5400 | 10.150.600 |
| 14 mar 2024 | 3,5500 | 3,5500 | 3,4400 | 3,4700 | 3,4700 | 2.812.900 |
| 13 mar 2024 | 3,4900 | 3,6000 | 3,4800 | 3,5600 | 3,5600 | 3.099.800 |
| 12 mar 2024 | 3,5600 | 3,5600 | 3,4500 | 3,4700 | 3,4700 | 5.517.000 |
| 11 mar 2024 | 3,5500 | 3,6400 | 3,5300 | 3,6100 | 3,6100 | 3.300.200 |
| 08 mar 2024 | 3,5900 | 3,6400 | 3,5500 | 3,5600 | 3,5600 | 3.500.800 |
| 07 mar 2024 | 3,6500 | 3,6700 | 3,5800 | 3,5900 | 3,5900 | 2.066.800 |
| 06 mar 2024 | 3,5600 | 3,6300 | 3,5400 | 3,6200 | 3,6200 | 3.046.100 |
| 06 mar 2024 | 0.054 Dividendo | |||||
| 05 mar 2024 | 3,6500 | 3,6800 | 3,5900 | 3,5900 | 3,5360 | 3.757.600 |
| 04 mar 2024 | 3,5100 | 3,6300 | 3,5000 | 3,6000 | 3,5458 | 3.586.000 |
| 01 mar 2024 | 3,2700 | 3,4800 | 3,2200 | 3,4800 | 3,4277 | 5.718.600 |
| 29 feb 2024 | 3,2700 | 3,2700 | 3,2200 | 3,2700 | 3,2208 | 10.125.300 |
| 28 feb 2024 | 3,2600 | 3,2600 | 3,1800 | 3,1900 | 3,1420 | 2.122.000 |
| 27 feb 2024 | 3,2800 | 3,3100 | 3,2500 | 3,2600 | 3,2110 | 1.760.600 |
| 26 feb 2024 | 3,3400 | 3,3500 | 3,2700 | 3,2700 | 3,2208 | 2.306.700 |
| 23 feb 2024 | 3,3300 | 3,3800 | 3,3100 | 3,3800 | 3,3292 | 4.594.300 |
| 22 feb 2024 | 3,4300 | 3,4300 | 3,3100 | 3,3200 | 3,2701 | 3.463.800 |
| 21 feb 2024 | 3,4200 | 3,4200 | 3,3700 | 3,4000 | 3,3489 | 3.578.000 |
| 20 feb 2024 | 3,4500 | 3,4500 | 3,4000 | 3,4200 | 3,3686 | 1.672.700 |
| 16 feb 2024 | 3,3900 | 3,4200 | 3,3600 | 3,3800 | 3,3292 | 2.353.800 |
| 15 feb 2024 | 3,3700 | 3,4800 | 3,3600 | 3,4200 | 3,3686 | 2.076.400 |
| 14 feb 2024 | 3,3700 | 3,4000 | 3,3000 | 3,3300 | 3,2799 | 2.646.100 |
| 13 feb 2024 | 3,5000 | 3,5100 | 3,3500 | 3,3700 | 3,3193 | 3.420.100 |
| 12 feb 2024 | 3,5200 | 3,5700 | 3,5200 | 3,5500 | 3,4966 | 1.544.700 |
| 09 feb 2024 | 3,5500 | 3,5600 | 3,4800 | 3,5200 | 3,4671 | 2.101.300 |
| 08 feb 2024 | 3,5800 | 3,6000 | 3,5500 | 3,5500 | 3,4966 | 1.529.200 |
| 07 feb 2024 | 3,6200 | 3,6500 | 3,5800 | 3,5900 | 3,5360 | 1.722.200 |
| 06 feb 2024 | 3,6600 | 3,6700 | 3,6200 | 3,6300 | 3,5754 | 1.624.900 |
| 05 feb 2024 | 3,6900 | 3,7100 | 3,6400 | 3,6500 | 3,5951 | 1.775.400 |
| 02 feb 2024 | 3,7100 | 3,7400 | 3,6900 | 3,7100 | 3,6542 | 5.026.900 |
| 01 feb 2024 | 3,7700 | 3,8100 | 3,7500 | 3,7900 | 3,7330 | 6.851.500 |
| 31 ene 2024 | 3,7800 | 3,8300 | 3,7200 | 3,7500 | 3,6936 | 3.428.400 |
| 30 ene 2024 | 3,7700 | 3,7900 | 3,7200 | 3,7800 | 3,7231 | 3.109.400 |
| 29 ene 2024 | 3,7400 | 3,7400 | 3,6900 | 3,7200 | 3,6640 | 2.214.400 |
| 26 ene 2024 | 3,6500 | 3,7200 | 3,6400 | 3,7000 | 3,6443 | 3.096.700 |
| 25 ene 2024 | 3,6200 | 3,6800 | 3,6000 | 3,6600 | 3,6049 | 3.898.900 |
| 24 ene 2024 | 3,9600 | 3,9800 | 3,5600 | 3,6000 | 3,5458 | 13.113.800 |
| 23 ene 2024 | 3,9000 | 4,0300 | 3,8800 | 4,0200 | 3,9595 | 2.409.700 |
| 22 ene 2024 | 3,8700 | 3,9100 | 3,8200 | 3,8800 | 3,8216 | 1.268.200 |
| 19 ene 2024 | 3,9600 | 3,9700 | 3,8700 | 3,9000 | 3,8413 | 2.115.400 |
| 18 ene 2024 | 4,0100 | 4,0100 | 3,9100 | 3,9400 | 3,8807 | 2.528.000 |
| 17 ene 2024 | 4,0300 | 4,0400 | 3,9600 | 3,9800 | 3,9201 | 2.882.900 |
| 16 ene 2024 | 4,1000 | 4,1300 | 4,0300 | 4,0500 | 3,9891 | 3.335.700 |
| 15 ene 2024 | 4,1400 | 4,1600 | 4,1200 | 4,1500 | 4,0876 | 545.000 |
| 12 ene 2024 | 4,1200 | 4,2300 | 4,1200 | 4,1500 | 4,0876 | 2.491.700 |
| 11 ene 2024 | 4,1200 | 4,1300 | 4,0200 | 4,0400 | 3,9792 | 2.001.200 |
| 10 ene 2024 | 4,1000 | 4,1300 | 4,0800 | 4,1200 | 4,0580 | 970.800 |
| 09 ene 2024 | 4,1500 | 4,1600 | 4,0900 | 4,1100 | 4,0482 | 1.408.400 |
| 08 ene 2024 | 4,0400 | 4,1300 | 4,0100 | 4,1200 | 4,0580 | 1.609.600 |
| 05 ene 2024 | 4,1000 | 4,1800 | 4,0600 | 4,0800 | 4,0186 | 2.893.100 |
| 04 ene 2024 | 4,1100 | 4,1200 | 4,0700 | 4,1000 | 4,0383 | 2.107.200 |
| 03 ene 2024 | 4,1000 | 4,1300 | 4,0600 | 4,0900 | 4,0285 | 2.938.400 |
| 02 ene 2024 | 4,2000 | 4,2800 | 4,1600 | 4,1700 | 4,1073 | 1.850.300 |
| 29 dic 2023 | 4,1900 | 4,2100 | 4,1400 | 4,1900 | 4,1270 | 1.362.500 |
| 28 dic 2023 | 4,3100 | 4,3100 | 4,2000 | 4,2000 | 4,1368 | 1.459.500 |
| 27 dic 2023 | 4,3700 | 4,3800 | 4,3000 | 4,3200 | 4,2550 | 1.318.300 |
| 22 dic 2023 | 4,3500 | 4,4200 | 4,3000 | 4,3300 | 4,2649 | 1.991.500 |
| 21 dic 2023 | 4,2900 | 4,3400 | 4,2600 | 4,2700 | 4,2058 | 1.979.600 |
| 20 dic 2023 | 4,3800 | 4,3900 | 4,2300 | 4,2400 | 4,1762 | 1.642.900 |
| 19 dic 2023 | 4,3000 | 4,4000 | 4,2800 | 4,3800 | 4,3141 | 1.947.500 |
| 18 dic 2023 | 4,2500 | 4,3000 | 4,2300 | 4,2900 | 4,2255 | 1.378.200 |
| 15 dic 2023 | 4,2900 | 4,3400 | 4,2300 | 4,2300 | 4,1664 | 4.441.700 |
| 14 dic 2023 | 4,3500 | 4,4300 | 4,2700 | 4,3000 | 4,2353 | 3.857.500 |
| 13 dic 2023 | 4,0500 | 4,2900 | 4,0200 | 4,2900 | 4,2255 | 2.252.200 |
| 12 dic 2023 | 4,1500 | 4,1700 | 4,0600 | 4,0600 | 3,9989 | 2.511.800 |
| 11 dic 2023 | 4,1600 | 4,1700 | 4,1000 | 4,1400 | 4,0777 | 2.276.500 |
| 08 dic 2023 | 4,2100 | 4,2500 | 4,1600 | 4,2100 | 4,1467 | 2.013.400 |
| *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.