Mercados españoles cerrados
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0904 +0,0050 (+0,46%) Petróleo Brent
78,27 -2,84 (-3,50%) Bitcoin EUR
63.615,27 +1.509,69 (+2,43%)
First Trust Dow Jones Internet ETF (FDN.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 11:15AM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | 100 |
| 30 may 2024 | 21,79 | 21,79 | 21,59 | 21,59 | 21,59 | 100 |
| 29 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 28 may 2024 | 22,61 | 22,61 | 22,23 | 22,23 | 22,23 | 100 |
| 27 may 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 24 may 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 23 may 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | 200 |
| 22 may 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 21 may 2024 | 22,80 | 22,80 | 22,74 | 22,74 | 22,74 | 900 |
| 17 may 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | 100 |
| 16 may 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 15 may 2024 | 22,65 | 22,80 | 22,65 | 22,80 | 22,80 | 1800 |
| 14 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 13 may 2024 | 22,43 | 22,43 | 22,39 | 22,43 | 22,43 | 400 |
| 10 may 2024 | 22,35 | 22,42 | 22,34 | 22,42 | 22,42 | 1300 |
| 09 may 2024 | 22,49 | 22,49 | 22,47 | 22,47 | 22,47 | 300 |
| 08 may 2024 | 22,61 | 22,67 | 22,61 | 22,67 | 22,67 | 400 |
| 07 may 2024 | 22,65 | 22,75 | 22,65 | 22,75 | 22,75 | 1400 |
| 06 may 2024 | 22,50 | 22,62 | 22,47 | 22,62 | 22,62 | 900 |
| 03 may 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 02 may 2024 | 22,09 | 22,24 | 22,09 | 22,18 | 22,18 | 6600 |
| 01 may 2024 | 22,20 | 22,40 | 22,20 | 22,29 | 22,29 | 900 |
| 30 abr 2024 | 22,14 | 22,20 | 21,88 | 21,88 | 21,88 | 500 |
| 29 abr 2024 | 22,17 | 22,18 | 22,02 | 22,08 | 22,08 | 900 |
| 26 abr 2024 | 22,23 | 22,23 | 22,22 | 22,22 | 22,22 | 500 |
| 25 abr 2024 | 21,41 | 21,61 | 21,41 | 21,56 | 21,56 | 400 |
| 24 abr 2024 | 21,98 | 21,99 | 21,98 | 21,99 | 21,99 | 700 |
| 23 abr 2024 | 21,90 | 22,02 | 21,90 | 22,02 | 22,02 | 600 |
| 22 abr 2024 | 21,45 | 21,68 | 21,45 | 21,68 | 21,68 | 200 |
| 19 abr 2024 | 21,90 | 21,90 | 21,57 | 21,58 | 21,58 | 4800 |
| 18 abr 2024 | 22,14 | 22,19 | 22,14 | 22,19 | 22,19 | 200 |
| 17 abr 2024 | 22,10 | 22,18 | 22,10 | 22,11 | 22,11 | 400 |
| 16 abr 2024 | 22,21 | 22,26 | 22,21 | 22,26 | 22,26 | 500 |
| 15 abr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 12 abr 2024 | 22,97 | 23,06 | 22,73 | 22,73 | 22,73 | 1900 |
| 11 abr 2024 | 22,96 | 23,12 | 22,96 | 23,12 | 23,12 | 200 |
| 10 abr 2024 | 22,70 | 22,81 | 22,70 | 22,75 | 22,75 | 1300 |
| 09 abr 2024 | 22,76 | 22,80 | 22,76 | 22,80 | 22,80 | 400 |
| 08 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | 1400 |
| 05 abr 2024 | 22,62 | 22,79 | 22,62 | 22,75 | 22,75 | 1000 |
| 04 abr 2024 | 22,76 | 22,76 | 22,75 | 22,75 | 22,75 | 900 |
| 03 abr 2024 | 22,52 | 22,58 | 22,52 | 22,52 | 22,52 | 1500 |
| 02 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 01 abr 2024 | 22,68 | 22,69 | 22,68 | 22,69 | 22,69 | 100 |
| 28 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | 100 |
| 27 mar 2024 | 22,60 | 22,62 | 22,54 | 22,54 | 22,54 | 300 |
| 26 mar 2024 | 22,83 | 22,87 | 22,82 | 22,87 | 22,87 | 3000 |
| 25 mar 2024 | 22,74 | 22,74 | 22,69 | 22,73 | 22,73 | 400 |
| 22 mar 2024 | 22,82 | 22,82 | 22,72 | 22,78 | 22,78 | 700 |
| 21 mar 2024 | 22,77 | 22,86 | 22,73 | 22,73 | 22,73 | 1200 |
| 20 mar 2024 | 22,39 | 22,50 | 22,39 | 22,50 | 22,50 | 400 |
| 19 mar 2024 | 22,12 | 22,25 | 22,12 | 22,25 | 22,25 | 2400 |
| 18 mar 2024 | 22,18 | 22,34 | 22,18 | 22,24 | 22,24 | 3100 |
| 15 mar 2024 | 22,09 | 22,09 | 21,99 | 22,00 | 22,00 | 900 |
| 14 mar 2024 | 22,35 | 22,35 | 22,25 | 22,28 | 22,28 | 2700 |
| 13 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 12 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 11 mar 2024 | 22,03 | 22,07 | 22,03 | 22,07 | 22,07 | 200 |
| 08 mar 2024 | 22,43 | 22,43 | 22,19 | 22,22 | 22,22 | 500 |
| 07 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | 200 |
| 06 mar 2024 | 22,04 | 22,04 | 22,01 | 22,04 | 22,04 | 600 |
| 05 mar 2024 | 21,88 | 21,95 | 21,88 | 21,95 | 21,95 | 600 |
| 04 mar 2024 | 22,71 | 22,71 | 22,51 | 22,53 | 22,53 | 500 |
| 01 mar 2024 | 22,50 | 22,60 | 22,49 | 22,60 | 22,60 | 1500 |
| 29 feb 2024 | 22,24 | 22,31 | 22,24 | 22,31 | 22,31 | 6300 |
| 28 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 27 feb 2024 | 22,16 | 22,16 | 22,11 | 22,11 | 22,11 | 400 |
| 26 feb 2024 | 22,06 | 22,07 | 22,03 | 22,03 | 22,03 | 700 |
| 23 feb 2024 | 22,11 | 22,11 | 22,01 | 22,05 | 22,05 | 400 |
| 22 feb 2024 | 21,79 | 21,91 | 21,79 | 21,91 | 21,91 | 500 |
| 21 feb 2024 | 21,49 | 21,49 | 21,33 | 21,33 | 21,33 | 1000 |
| 20 feb 2024 | 21,52 | 21,59 | 21,51 | 21,59 | 21,59 | 800 |
| 16 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | 100 |
| 15 feb 2024 | 22,13 | 22,24 | 22,13 | 22,23 | 22,23 | 900 |
| 14 feb 2024 | 22,24 | 22,35 | 22,09 | 22,35 | 22,35 | 1200 |
| 13 feb 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | 400 |
| 12 feb 2024 | 22,46 | 22,46 | 22,24 | 22,24 | 22,24 | 2700 |
| 09 feb 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | 200 |
| 08 feb 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | 200 |
| 07 feb 2024 | 21,77 | 21,83 | 21,77 | 21,81 | 21,81 | 700 |
| 06 feb 2024 | 21,62 | 21,72 | 21,62 | 21,72 | 21,72 | 200 |
| 05 feb 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 02 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | 200 |
| 01 feb 2024 | 20,96 | 21,05 | 20,96 | 21,05 | 21,05 | 400 |
| 31 ene 2024 | 21,29 | 21,29 | 20,96 | 20,96 | 20,96 | 4700 |
| 30 ene 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | 500 |
| 29 ene 2024 | 21,55 | 21,60 | 21,55 | 21,59 | 21,59 | 1100 |
| 26 ene 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | 900 |
| 25 ene 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | 300 |
| 24 ene 2024 | 21,38 | 21,50 | 21,34 | 21,34 | 21,34 | 2600 |
| 23 ene 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | 100 |
| 22 ene 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | 100 |
| 19 ene 2024 | 20,71 | 20,89 | 20,70 | 20,88 | 20,88 | 14.200 |
| 18 ene 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | 300 |
| 17 ene 2024 | 20,28 | 20,38 | 20,28 | 20,38 | 20,38 | 2600 |
| 16 ene 2024 | 20,47 | 20,47 | 20,34 | 20,40 | 20,40 | 1900 |
| 15 ene 2024 | 20,47 | 20,52 | 20,47 | 20,52 | 20,52 | 200 |
| 12 ene 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | 100 |
| 11 ene 2024 | 20,50 | 20,50 | 20,33 | 20,33 | 20,33 | 1800 |
| 10 ene 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| *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.