Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.275,39 -538,00 (-0,90%)
Direct Communication Solutions, Inc. (DCSI.CN)
Canadian Sec - Canadian Sec Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 10:03AM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 500 |
| 25 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 24 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 23 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 22 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 19 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 18 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 17 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 16 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 15 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 12 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 11 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 2284 |
| 10 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 09 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 300 |
| 08 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 05 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 03 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 02 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 01 abr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 28 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 27 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 26 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 614 |
| 25 mar 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 500 |
| 22 mar 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 2857 |
| 21 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 20 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 19 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 18 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 15 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 14 mar 2024 | 0,9300 | 0,9300 | 0,9200 | 0,9200 | 0,9200 | 1000 |
| 13 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 12 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 11 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 08 mar 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 1050 |
| 07 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 100 |
| 05 mar 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 700 |
| 04 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 601 |
| 01 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 4500 |
| 29 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 100 |
| 28 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 27 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 142 |
| 26 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 23 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 128 |
| 22 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 feb 2024 | 1,1500 | 1,1500 | 1,0000 | 1,0000 | 1,0000 | 2300 |
| 15 feb 2024 | 1,0600 | 1,1500 | 1,0600 | 1,1500 | 1,1500 | 1600 |
| 14 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 13 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 12 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 09 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 08 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 100 |
| 07 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 06 feb 2024 | 1,1800 | 1,2100 | 1,0600 | 1,0600 | 1,0600 | 3527 |
| 05 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 02 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 750 |
| 01 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 31 ene 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 8400 |
| 30 ene 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 29 ene 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 26 ene 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 600 |
| 25 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 24 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 120 |
| 22 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 19 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 3000 |
| 18 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 17 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 16 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 15 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 300 |
| 12 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 11 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 10 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 09 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 08 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 05 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 04 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 03 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 400 |
| 02 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 29 dic 2023 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 6500 |
| 28 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 125 |
| 27 dic 2023 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 999 |
| 22 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 214 |
| 21 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 20 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 2099 |
| 19 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 178 |
| 18 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 15 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 14 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 142 |
| 13 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 13.110 |
| 12 dic 2023 | 1,0000 | 1,3300 | 1,0000 | 1,3300 | 1,3300 | 314 |
| 11 dic 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 10.000 |
| 08 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 07 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 06 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 05 dic 2023 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 355 |
| 04 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| *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.