Mercados españoles abiertos en 4 hrs 23 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.333,11 +780,95 (+2,08%) Dólar/Euro
1,0712 +0,0008 (+0,07%) Petróleo Brent
88,41 -0,01 (-0,01%) Bitcoin EUR
62.154,31 -267,47 (-0,43%)
EUR/CAD (EURCAD=X)
CCY - CCY Precio demorado. Divisa en CAD
Añadir a la lista de favoritos
A partir del 03:37AM BST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1,4618 | 1,4631 | 1,4612 | 1,4627 | 1,4627 | - |
| 23 abr 2024 | 1,4596 | 1,4640 | 1,4580 | 1,4596 | 1,4596 | - |
| 22 abr 2024 | 1,4639 | 1,4645 | 1,4586 | 1,4643 | 1,4643 | - |
| 19 abr 2024 | 1,4655 | 1,4680 | 1,4637 | 1,4655 | 1,4655 | - |
| 18 abr 2024 | 1,4693 | 1,4697 | 1,4654 | 1,4693 | 1,4693 | - |
| 17 abr 2024 | 1,4677 | 1,4698 | 1,4669 | 1,4677 | 1,4677 | - |
| 16 abr 2024 | 1,4648 | 1,4727 | 1,4638 | 1,4648 | 1,4648 | - |
| 15 abr 2024 | 1,4650 | 1,4664 | 1,4608 | 1,4650 | 1,4650 | - |
| 12 abr 2024 | 1,4681 | 1,4685 | 1,4619 | 1,4681 | 1,4681 | - |
| 11 abr 2024 | 1,4703 | 1,4707 | 1,4668 | 1,4703 | 1,4703 | - |
| 10 abr 2024 | 1,4738 | 1,4739 | 1,4672 | 1,4738 | 1,4738 | - |
| 09 abr 2024 | 1,4740 | 1,4763 | 1,4730 | 1,4740 | 1,4740 | - |
| 08 abr 2024 | 1,4733 | 1,4750 | 1,4707 | 1,4733 | 1,4733 | - |
| 05 abr 2024 | 1,4677 | 1,4741 | 1,4675 | 1,4677 | 1,4677 | - |
| 04 abr 2024 | 1,4656 | 1,4669 | 1,4644 | 1,4656 | 1,4656 | - |
| 03 abr 2024 | 1,4606 | 1,4643 | 1,4605 | 1,4606 | 1,4606 | - |
| 02 abr 2024 | 1,4574 | 1,4624 | 1,4546 | 1,4574 | 1,4574 | - |
| 01 abr 2024 | 1,4593 | 1,4626 | 1,4572 | 1,4593 | 1,4593 | - |
| 29 mar 2024 | 1,4606 | 1,4632 | 1,4583 | 1,4606 | 1,4606 | - |
| 28 mar 2024 | 1,4690 | 1,4698 | 1,4613 | 1,4690 | 1,4690 | - |
| 27 mar 2024 | 1,4710 | 1,4735 | 1,4680 | 1,4710 | 1,4710 | - |
| 26 mar 2024 | 1,4723 | 1,4738 | 1,4691 | 1,4723 | 1,4723 | - |
| 25 mar 2024 | 1,4710 | 1,4724 | 1,4695 | 1,4710 | 1,4710 | - |
| 22 mar 2024 | 1,4693 | 1,4720 | 1,4664 | 1,4693 | 1,4693 | - |
| 21 mar 2024 | 1,4733 | 1,4745 | 1,4691 | 1,4733 | 1,4733 | - |
| 20 mar 2024 | 1,4744 | 1,4764 | 1,4719 | 1,4744 | 1,4744 | - |
| 19 mar 2024 | 1,4717 | 1,4779 | 1,4712 | 1,4717 | 1,4717 | - |
| 18 mar 2024 | 1,4741 | 1,4767 | 1,4729 | 1,4741 | 1,4741 | - |
| 15 mar 2024 | 1,4733 | 1,4749 | 1,4708 | 1,4733 | 1,4733 | - |
| 14 mar 2024 | 1,4749 | 1,4748 | 1,4714 | 1,4749 | 1,4749 | - |
| 13 mar 2024 | 1,4743 | 1,4762 | 1,4727 | 1,4743 | 1,4743 | - |
| 12 mar 2024 | 1,4731 | 1,4748 | 1,4715 | 1,4732 | 1,4732 | - |
| 11 mar 2024 | 1,4756 | 1,4765 | 1,4729 | 1,4756 | 1,4756 | - |
| 08 mar 2024 | 1,4731 | 1,4751 | 1,4681 | 1,4731 | 1,4731 | - |
| 07 mar 2024 | 1,4726 | 1,4740 | 1,4660 | 1,4726 | 1,4726 | - |
| 06 mar 2024 | 1,4752 | 1,4779 | 1,4724 | 1,4752 | 1,4752 | - |
| 05 mar 2024 | 1,4733 | 1,4761 | 1,4720 | 1,4733 | 1,4733 | - |
| 04 mar 2024 | 1,4693 | 1,4746 | 1,4687 | 1,4693 | 1,4693 | - |
| 01 mar 2024 | 1,4665 | 1,4703 | 1,4660 | 1,4665 | 1,4665 | - |
| 29 feb 2024 | 1,4715 | 1,4748 | 1,4660 | 1,4715 | 1,4715 | - |
| 28 feb 2024 | 1,4670 | 1,4718 | 1,4660 | 1,4670 | 1,4670 | - |
| 27 feb 2024 | 1,4649 | 1,4684 | 1,4628 | 1,4651 | 1,4651 | - |
| 26 feb 2024 | 1,4617 | 1,4677 | 1,4611 | 1,4614 | 1,4614 | - |
| 23 feb 2024 | 1,4593 | 1,4625 | 1,4578 | 1,4593 | 1,4593 | - |
| 22 feb 2024 | 1,4603 | 1,4632 | 1,4579 | 1,4603 | 1,4603 | - |
| 21 feb 2024 | 1,4618 | 1,4622 | 1,4596 | 1,4618 | 1,4618 | - |
| 20 feb 2024 | 1,4546 | 1,4646 | 1,4530 | 1,4546 | 1,4546 | - |
| 19 feb 2024 | 1,4534 | 1,4536 | 1,4510 | 1,4535 | 1,4535 | - |
| 16 feb 2024 | 1,4507 | 1,4529 | 1,4492 | 1,4507 | 1,4507 | - |
| 15 feb 2024 | 1,4529 | 1,4558 | 1,4517 | 1,4529 | 1,4529 | - |
| 14 feb 2024 | 1,4526 | 1,4546 | 1,4479 | 1,4526 | 1,4526 | - |
| 13 feb 2024 | 1,4494 | 1,4542 | 1,4468 | 1,4492 | 1,4492 | - |
| 12 feb 2024 | 1,4531 | 1,4534 | 1,4472 | 1,4531 | 1,4531 | - |
| 09 feb 2024 | 1,4505 | 1,4534 | 1,4475 | 1,4505 | 1,4505 | - |
| 08 feb 2024 | 1,4504 | 1,4519 | 1,4484 | 1,4504 | 1,4504 | - |
| 07 feb 2024 | 1,4510 | 1,4524 | 1,4482 | 1,4510 | 1,4510 | - |
| 06 feb 2024 | 1,4544 | 1,4547 | 1,4510 | 1,4544 | 1,4544 | - |
| 05 feb 2024 | 1,4520 | 1,4534 | 1,4495 | 1,4520 | 1,4520 | - |
| 02 feb 2024 | 1,4553 | 1,4569 | 1,4509 | 1,4553 | 1,4553 | - |
| 01 feb 2024 | 1,4514 | 1,4553 | 1,4503 | 1,4514 | 1,4514 | - |
| 31 ene 2024 | 1,4531 | 1,4570 | 1,4501 | 1,4531 | 1,4531 | - |
| 30 ene 2024 | 1,4527 | 1,4567 | 1,4494 | 1,4527 | 1,4527 | - |
| 29 ene 2024 | 1,4588 | 1,4594 | 1,4523 | 1,4588 | 1,4588 | - |
| 26 ene 2024 | 1,4618 | 1,4625 | 1,4571 | 1,4618 | 1,4618 | - |
| 25 ene 2024 | 1,4717 | 1,4734 | 1,4615 | 1,4717 | 1,4717 | - |
| 24 ene 2024 | 1,4609 | 1,4703 | 1,4606 | 1,4609 | 1,4609 | - |
| 23 ene 2024 | 1,4660 | 1,4692 | 1,4593 | 1,4660 | 1,4660 | - |
| 22 ene 2024 | 1,4629 | 1,4660 | 1,4606 | 1,4632 | 1,4632 | - |
| 19 ene 2024 | 1,4671 | 1,4686 | 1,4644 | 1,4671 | 1,4671 | - |
| 18 ene 2024 | 1,4697 | 1,4709 | 1,4654 | 1,4697 | 1,4697 | - |
| 17 ene 2024 | 1,4674 | 1,4715 | 1,4662 | 1,4674 | 1,4674 | - |
| 16 ene 2024 | 1,4704 | 1,4725 | 1,4638 | 1,4704 | 1,4704 | - |
| 15 ene 2024 | 1,4673 | 1,4724 | 1,4673 | 1,4677 | 1,4677 | - |
| 12 ene 2024 | 1,4692 | 1,4694 | 1,4628 | 1,4692 | 1,4692 | - |
| 11 ene 2024 | 1,4682 | 1,4718 | 1,4656 | 1,4682 | 1,4682 | - |
| 10 ene 2024 | 1,4636 | 1,4679 | 1,4622 | 1,4636 | 1,4636 | - |
| 09 ene 2024 | 1,4619 | 1,4675 | 1,4602 | 1,4619 | 1,4619 | - |
| 08 ene 2024 | 1,4617 | 1,4688 | 1,4609 | 1,4617 | 1,4617 | - |
| 05 ene 2024 | 1,4618 | 1,4642 | 1,4570 | 1,4618 | 1,4618 | - |
| 04 ene 2024 | 1,4582 | 1,4643 | 1,4558 | 1,4582 | 1,4582 | - |
| 03 ene 2024 | 1,4575 | 1,4611 | 1,4553 | 1,4575 | 1,4575 | - |
| 02 ene 2024 | 1,4616 | 1,4623 | 1,4551 | 1,4616 | 1,4616 | - |
| 01 ene 2024 | 1,4607 | 1,4622 | 1,4607 | 1,4607 | 1,4607 | - |
| 29 dic 2023 | 1,4641 | 1,4689 | 1,4557 | 1,4641 | 1,4641 | - |
| 28 dic 2023 | 1,4665 | 1,4718 | 1,4614 | 1,4665 | 1,4665 | - |
| 27 dic 2023 | 1,4572 | 1,4682 | 1,4550 | 1,4572 | 1,4572 | - |
| 26 dic 2023 | 1,4602 | 1,4622 | 1,4551 | 1,4602 | 1,4602 | - |
| 25 dic 2023 | 1,4574 | 1,4666 | 1,4538 | 1,4574 | 1,4574 | - |
| 22 dic 2023 | 1,4619 | 1,4647 | 1,4593 | 1,4619 | 1,4619 | - |
| 21 dic 2023 | 1,4616 | 1,4667 | 1,4593 | 1,4616 | 1,4616 | - |
| 20 dic 2023 | 1,4645 | 1,4645 | 1,4585 | 1,4642 | 1,4642 | - |
| 19 dic 2023 | 1,4634 | 1,4679 | 1,4619 | 1,4634 | 1,4634 | - |
| 18 dic 2023 | 1,4579 | 1,4643 | 1,4576 | 1,4579 | 1,4579 | - |
| 15 dic 2023 | 1,4738 | 1,4736 | 1,4572 | 1,4738 | 1,4738 | - |
| 14 dic 2023 | 1,4700 | 1,4762 | 1,4651 | 1,4700 | 1,4700 | - |
| 13 dic 2023 | 1,4669 | 1,4685 | 1,4630 | 1,4669 | 1,4669 | - |
| 12 dic 2023 | 1,4617 | 1,4686 | 1,4589 | 1,4617 | 1,4617 | - |
| 11 dic 2023 | 1,4620 | 1,4652 | 1,4568 | 1,4620 | 1,4620 | - |
| 08 dic 2023 | 1,4673 | 1,4673 | 1,4588 | 1,4673 | 1,4673 | - |
| 07 dic 2023 | 1,4633 | 1,4680 | 1,4627 | 1,4633 | 1,4633 | - |
| *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.