Mercados españoles abiertos en 4 hrs 1 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.913,48 +296,38 (+0,77%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,45 -0,45 (-0,55%) Bitcoin EUR
64.123,77 -536,30 (-0,83%)
Crew Energy Inc. (CR.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 4,4300 | 4,4600 | 4,3700 | 4,4100 | 4,4100 | 149.500 |
| 21 may 2024 | 4,4600 | 4,5700 | 4,4600 | 4,4700 | 4,4700 | 158.400 |
| 17 may 2024 | 4,4900 | 4,5300 | 4,4000 | 4,5000 | 4,5000 | 205.300 |
| 16 may 2024 | 4,4400 | 4,5000 | 4,4100 | 4,4400 | 4,4400 | 229.000 |
| 15 may 2024 | 4,4200 | 4,4700 | 4,3400 | 4,4700 | 4,4700 | 252.900 |
| 14 may 2024 | 4,3700 | 4,4200 | 4,3600 | 4,4100 | 4,4100 | 115.100 |
| 13 may 2024 | 4,4100 | 4,5000 | 4,3600 | 4,4300 | 4,4300 | 214.300 |
| 10 may 2024 | 4,6000 | 4,6000 | 4,3800 | 4,4200 | 4,4200 | 424.200 |
| 09 may 2024 | 4,5400 | 4,6000 | 4,5100 | 4,5600 | 4,5600 | 173.100 |
| 08 may 2024 | 4,5600 | 4,5600 | 4,4700 | 4,5100 | 4,5100 | 407.500 |
| 07 may 2024 | 4,5700 | 4,6700 | 4,4800 | 4,6100 | 4,6100 | 225.100 |
| 06 may 2024 | 4,5000 | 4,6700 | 4,4900 | 4,5800 | 4,5800 | 264.800 |
| 03 may 2024 | 4,4500 | 4,4600 | 4,3700 | 4,4600 | 4,4600 | 114.100 |
| 02 may 2024 | 4,3400 | 4,4700 | 4,3200 | 4,4400 | 4,4400 | 148.700 |
| 01 may 2024 | 4,4900 | 4,5600 | 4,3300 | 4,3400 | 4,3400 | 256.400 |
| 30 abr 2024 | 4,6300 | 4,6300 | 4,5200 | 4,5200 | 4,5200 | 226.000 |
| 29 abr 2024 | 4,5800 | 4,6800 | 4,5000 | 4,6700 | 4,6700 | 386.800 |
| 26 abr 2024 | 4,6200 | 4,6800 | 4,5400 | 4,5500 | 4,5500 | 215.700 |
| 25 abr 2024 | 4,5300 | 4,6700 | 4,5000 | 4,6300 | 4,6300 | 247.900 |
| 24 abr 2024 | 4,5500 | 4,5800 | 4,4900 | 4,5600 | 4,5600 | 314.100 |
| 23 abr 2024 | 4,3800 | 4,5900 | 4,3800 | 4,5900 | 4,5900 | 158.700 |
| 22 abr 2024 | 4,3900 | 4,4600 | 4,3700 | 4,4200 | 4,4200 | 151.800 |
| 19 abr 2024 | 4,4000 | 4,5100 | 4,4000 | 4,4100 | 4,4100 | 159.200 |
| 18 abr 2024 | 4,5300 | 4,5600 | 4,3900 | 4,4000 | 4,4000 | 186.400 |
| 17 abr 2024 | 4,4900 | 4,5700 | 4,4800 | 4,5000 | 4,5000 | 215.400 |
| 16 abr 2024 | 4,5600 | 4,6000 | 4,4700 | 4,4900 | 4,4900 | 275.300 |
| 15 abr 2024 | 4,7700 | 4,8000 | 4,5800 | 4,5800 | 4,5800 | 399.500 |
| 12 abr 2024 | 4,9000 | 4,9500 | 4,7500 | 4,7600 | 4,7600 | 351.200 |
| 11 abr 2024 | 4,9700 | 4,9700 | 4,8000 | 4,8300 | 4,8300 | 333.900 |
| 10 abr 2024 | 4,7200 | 5,0300 | 4,7200 | 4,9500 | 4,9500 | 490.700 |
| 09 abr 2024 | 4,7700 | 4,8100 | 4,7000 | 4,7500 | 4,7500 | 220.000 |
| 08 abr 2024 | 4,7000 | 4,8100 | 4,6800 | 4,7500 | 4,7500 | 497.500 |
| 05 abr 2024 | 4,8100 | 4,8100 | 4,7100 | 4,7200 | 4,7200 | 151.400 |
| 04 abr 2024 | 4,8400 | 4,8400 | 4,7200 | 4,7500 | 4,7500 | 164.400 |
| 03 abr 2024 | 4,7200 | 4,8700 | 4,7200 | 4,8400 | 4,8400 | 206.400 |
| 02 abr 2024 | 4,7000 | 4,7600 | 4,6600 | 4,7500 | 4,7500 | 161.300 |
| 01 abr 2024 | 4,6500 | 4,7300 | 4,5700 | 4,6600 | 4,6600 | 390.900 |
| 28 mar 2024 | 4,6800 | 4,7100 | 4,6100 | 4,6500 | 4,6500 | 250.700 |
| 27 mar 2024 | 4,5200 | 4,6600 | 4,4800 | 4,6500 | 4,6500 | 209.100 |
| 26 mar 2024 | 4,6100 | 4,6500 | 4,5000 | 4,5500 | 4,5500 | 211.700 |
| 25 mar 2024 | 4,4200 | 4,6200 | 4,4200 | 4,5700 | 4,5700 | 187.500 |
| 22 mar 2024 | 4,5500 | 4,5500 | 4,3700 | 4,3900 | 4,3900 | 165.600 |
| 21 mar 2024 | 4,5400 | 4,5700 | 4,4700 | 4,5200 | 4,5200 | 257.000 |
| 20 mar 2024 | 4,5300 | 4,5600 | 4,4500 | 4,5200 | 4,5200 | 167.600 |
| 19 mar 2024 | 4,5300 | 4,5900 | 4,5000 | 4,5800 | 4,5800 | 239.900 |
| 18 mar 2024 | 4,5000 | 4,5900 | 4,4900 | 4,5700 | 4,5700 | 177.200 |
| 15 mar 2024 | 4,4900 | 4,5500 | 4,4600 | 4,4600 | 4,4600 | 134.500 |
| 14 mar 2024 | 4,4500 | 4,5200 | 4,4300 | 4,5200 | 4,5200 | 155.800 |
| 13 mar 2024 | 4,3700 | 4,4900 | 4,3700 | 4,4500 | 4,4500 | 149.300 |
| 12 mar 2024 | 4,4700 | 4,5100 | 4,2800 | 4,3200 | 4,3200 | 241.800 |
| 11 mar 2024 | 4,5100 | 4,5200 | 4,3500 | 4,4700 | 4,4700 | 213.200 |
| 08 mar 2024 | 4,5900 | 4,6500 | 4,5500 | 4,5600 | 4,5600 | 223.300 |
| 07 mar 2024 | 4,6700 | 4,6700 | 4,5800 | 4,6300 | 4,6300 | 207.000 |
| 06 mar 2024 | 4,7900 | 4,7900 | 4,6100 | 4,6700 | 4,6700 | 357.100 |
| 05 mar 2024 | 4,6100 | 4,7900 | 4,6100 | 4,7500 | 4,7500 | 289.900 |
| 04 mar 2024 | 4,6100 | 4,7200 | 4,6100 | 4,6600 | 4,6600 | 300.300 |
| 01 mar 2024 | 4,5200 | 4,6100 | 4,4800 | 4,5700 | 4,5700 | 227.800 |
| 29 feb 2024 | 4,4000 | 4,5100 | 4,4000 | 4,4800 | 4,4800 | 430.400 |
| 28 feb 2024 | 4,4500 | 4,4900 | 4,3900 | 4,4100 | 4,4100 | 153.800 |
| 27 feb 2024 | 4,2600 | 4,4900 | 4,1800 | 4,4800 | 4,4800 | 427.400 |
| 26 feb 2024 | 4,1800 | 4,2200 | 4,1500 | 4,2200 | 4,2200 | 108.100 |
| 23 feb 2024 | 4,2500 | 4,2500 | 4,1500 | 4,1900 | 4,1900 | 109.900 |
| 22 feb 2024 | 4,4000 | 4,4000 | 4,2600 | 4,2800 | 4,2800 | 101.900 |
| 21 feb 2024 | 4,1300 | 4,4100 | 4,1300 | 4,3500 | 4,3500 | 384.100 |
| 20 feb 2024 | 4,2100 | 4,2100 | 4,1100 | 4,1100 | 4,1100 | 93.900 |
| 16 feb 2024 | 4,1700 | 4,2100 | 4,1300 | 4,1900 | 4,1900 | 316.700 |
| 15 feb 2024 | 4,0100 | 4,2200 | 4,0100 | 4,1800 | 4,1800 | 355.600 |
| 14 feb 2024 | 3,9600 | 4,1200 | 3,9400 | 4,0000 | 4,0000 | 466.700 |
| 13 feb 2024 | 4,0000 | 4,0400 | 3,8200 | 4,0000 | 4,0000 | 315.200 |
| 12 feb 2024 | 4,0500 | 4,1200 | 4,0000 | 4,0100 | 4,0100 | 221.700 |
| 09 feb 2024 | 4,0700 | 4,1200 | 3,9000 | 4,1000 | 4,1000 | 600.100 |
| 08 feb 2024 | 4,1000 | 4,1900 | 4,0900 | 4,1400 | 4,1400 | 145.600 |
| 07 feb 2024 | 3,9200 | 4,1000 | 3,9000 | 4,0900 | 4,0900 | 215.100 |
| 06 feb 2024 | 3,8100 | 3,9400 | 3,8100 | 3,9100 | 3,9100 | 240.800 |
| 05 feb 2024 | 3,9100 | 3,9100 | 3,7300 | 3,8200 | 3,8200 | 476.100 |
| 02 feb 2024 | 4,0700 | 4,1000 | 3,9300 | 3,9600 | 3,9600 | 327.400 |
| 01 feb 2024 | 4,1700 | 4,2400 | 4,0800 | 4,1100 | 4,1100 | 210.400 |
| 31 ene 2024 | 4,2300 | 4,2300 | 4,1600 | 4,1800 | 4,1800 | 216.300 |
| 30 ene 2024 | 4,2200 | 4,3000 | 4,2200 | 4,2300 | 4,2300 | 102.900 |
| 29 ene 2024 | 4,3600 | 4,3800 | 4,1900 | 4,2800 | 4,2800 | 333.200 |
| 26 ene 2024 | 4,4100 | 4,4800 | 4,3600 | 4,4000 | 4,4000 | 126.700 |
| 25 ene 2024 | 4,4600 | 4,4800 | 4,3400 | 4,4200 | 4,4200 | 104.400 |
| 24 ene 2024 | 4,3600 | 4,4300 | 4,3200 | 4,4000 | 4,4000 | 125.000 |
| 23 ene 2024 | 4,2500 | 4,3700 | 4,2500 | 4,3200 | 4,3200 | 207.300 |
| 22 ene 2024 | 4,2400 | 4,2700 | 4,1500 | 4,2500 | 4,2500 | 153.200 |
| 19 ene 2024 | 4,3800 | 4,3800 | 4,2200 | 4,2800 | 4,2800 | 170.800 |
| 18 ene 2024 | 4,3900 | 4,3900 | 4,2900 | 4,3300 | 4,3300 | 245.200 |
| 17 ene 2024 | 4,4900 | 4,5400 | 4,3700 | 4,3700 | 4,3700 | 575.000 |
| 16 ene 2024 | 4,7200 | 4,7400 | 4,4800 | 4,5200 | 4,5200 | 289.100 |
| 15 ene 2024 | 4,7100 | 4,7300 | 4,6800 | 4,7000 | 4,7000 | 43.000 |
| 12 ene 2024 | 4,5900 | 4,7200 | 4,5900 | 4,6900 | 4,6900 | 493.800 |
| 11 ene 2024 | 4,5400 | 4,5500 | 4,4200 | 4,5500 | 4,5500 | 251.800 |
| 10 ene 2024 | 4,5700 | 4,6500 | 4,5000 | 4,5100 | 4,5100 | 225.500 |
| 09 ene 2024 | 4,5200 | 4,6200 | 4,4700 | 4,5600 | 4,5600 | 231.600 |
| 08 ene 2024 | 4,4600 | 4,5100 | 4,3700 | 4,5000 | 4,5000 | 169.800 |
| 05 ene 2024 | 4,5200 | 4,5700 | 4,4700 | 4,5600 | 4,5600 | 116.600 |
| 04 ene 2024 | 4,5700 | 4,5700 | 4,4600 | 4,4900 | 4,4900 | 138.500 |
| 03 ene 2024 | 4,4600 | 4,5700 | 4,4200 | 4,5600 | 4,5600 | 142.100 |
| 02 ene 2024 | 4,5900 | 4,6100 | 4,4300 | 4,4800 | 4,4800 | 195.200 |
| 29 dic 2023 | 4,4800 | 4,5600 | 4,4800 | 4,5400 | 4,5400 | 224.500 |
| *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.