Mercados españoles abiertos en 4 hrs 32 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.273,12 -0,93 (-0,00%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,73 +0,29 (+0,35%) Bitcoin EUR
53.373,78 -2.313,84 (-4,16%)
Graphene Manufacturing Group Ltd (GMG.V)
TSXV - TSXV Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 0,5000 | 0,5000 | 0,4350 | 0,4500 | 0,4500 | 234.300 |
| 30 abr 2024 | 0,5200 | 0,5400 | 0,4500 | 0,5000 | 0,5000 | 245.800 |
| 29 abr 2024 | 0,4250 | 0,5000 | 0,4200 | 0,5000 | 0,5000 | 319.900 |
| 26 abr 2024 | 0,3700 | 0,4400 | 0,3650 | 0,4400 | 0,4400 | 1.050.200 |
| 25 abr 2024 | 0,5100 | 0,5400 | 0,4900 | 0,4950 | 0,4950 | 226.200 |
| 24 abr 2024 | 0,4900 | 0,6200 | 0,4850 | 0,4900 | 0,4900 | 653.300 |
| 23 abr 2024 | 0,5100 | 0,5100 | 0,4600 | 0,4800 | 0,4800 | 347.700 |
| 22 abr 2024 | 0,5200 | 0,5200 | 0,4650 | 0,4700 | 0,4700 | 291.100 |
| 19 abr 2024 | 0,5300 | 0,5400 | 0,5000 | 0,5200 | 0,5200 | 117.900 |
| 18 abr 2024 | 0,5500 | 0,5600 | 0,5300 | 0,5500 | 0,5500 | 96.200 |
| 17 abr 2024 | 0,5600 | 0,5700 | 0,5500 | 0,5600 | 0,5600 | 102.300 |
| 16 abr 2024 | 0,6100 | 0,6200 | 0,5700 | 0,5900 | 0,5900 | 86.000 |
| 15 abr 2024 | 0,6100 | 0,6300 | 0,6000 | 0,6200 | 0,6200 | 33.000 |
| 12 abr 2024 | 0,6400 | 0,6400 | 0,6100 | 0,6300 | 0,6300 | 64.000 |
| 11 abr 2024 | 0,6600 | 0,6700 | 0,6200 | 0,6400 | 0,6400 | 59.500 |
| 10 abr 2024 | 0,6800 | 0,6800 | 0,6500 | 0,6600 | 0,6600 | 40.500 |
| 09 abr 2024 | 0,6600 | 0,6900 | 0,6400 | 0,6900 | 0,6900 | 82.000 |
| 08 abr 2024 | 0,7100 | 0,7100 | 0,6600 | 0,6600 | 0,6600 | 167.000 |
| 05 abr 2024 | 0,7200 | 0,7500 | 0,6900 | 0,7100 | 0,7100 | 128.400 |
| 04 abr 2024 | 0,7700 | 0,7700 | 0,7100 | 0,7300 | 0,7300 | 127.000 |
| 03 abr 2024 | 0,6900 | 0,7900 | 0,6900 | 0,7400 | 0,7400 | 240.600 |
| 02 abr 2024 | 0,7400 | 0,7400 | 0,6800 | 0,6900 | 0,6900 | 186.700 |
| 01 abr 2024 | 0,7200 | 0,7400 | 0,7000 | 0,7300 | 0,7300 | 75.100 |
| 28 mar 2024 | 0,7300 | 0,7400 | 0,7000 | 0,7400 | 0,7400 | 136.800 |
| 27 mar 2024 | 0,7300 | 0,7400 | 0,7200 | 0,7300 | 0,7300 | 68.300 |
| 26 mar 2024 | 0,7100 | 0,7600 | 0,7100 | 0,7400 | 0,7400 | 78.600 |
| 25 mar 2024 | 0,7300 | 0,7300 | 0,6900 | 0,7200 | 0,7200 | 115.400 |
| 22 mar 2024 | 0,7400 | 0,7400 | 0,6900 | 0,7300 | 0,7300 | 146.000 |
| 21 mar 2024 | 0,7400 | 0,7600 | 0,7200 | 0,7400 | 0,7400 | 116.500 |
| 20 mar 2024 | 0,7300 | 0,7500 | 0,7200 | 0,7300 | 0,7300 | 63.200 |
| 19 mar 2024 | 0,7500 | 0,7700 | 0,7300 | 0,7500 | 0,7500 | 112.900 |
| 18 mar 2024 | 0,7600 | 0,8000 | 0,7600 | 0,7700 | 0,7700 | 82.000 |
| 15 mar 2024 | 0,7300 | 0,7600 | 0,7000 | 0,7500 | 0,7500 | 163.700 |
| 14 mar 2024 | 0,7700 | 0,7800 | 0,7100 | 0,7400 | 0,7400 | 155.600 |
| 13 mar 2024 | 0,8500 | 0,8500 | 0,7800 | 0,7800 | 0,7800 | 83.000 |
| 12 mar 2024 | 0,8000 | 0,8600 | 0,7700 | 0,8300 | 0,8300 | 250.500 |
| 11 mar 2024 | 0,8600 | 0,8900 | 0,6900 | 0,8400 | 0,8400 | 414.300 |
| 08 mar 2024 | 0,8300 | 0,9000 | 0,7700 | 0,8400 | 0,8400 | 257.500 |
| 07 mar 2024 | 0,9100 | 0,9200 | 0,7800 | 0,7900 | 0,7900 | 566.000 |
| 06 mar 2024 | 1,0700 | 1,0700 | 0,9400 | 0,9400 | 0,9400 | 251.400 |
| 05 mar 2024 | 1,1800 | 1,2000 | 1,0400 | 1,0800 | 1,0800 | 118.400 |
| 04 mar 2024 | 1,2000 | 1,2000 | 1,1100 | 1,1900 | 1,1900 | 84.100 |
| 01 mar 2024 | 1,2100 | 1,2300 | 1,0700 | 1,2100 | 1,2100 | 242.500 |
| 29 feb 2024 | 1,2600 | 1,2800 | 1,2000 | 1,2100 | 1,2100 | 122.900 |
| 28 feb 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 33.200 |
| 27 feb 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 40.300 |
| 26 feb 2024 | 1,2100 | 1,2800 | 1,2100 | 1,2700 | 1,2700 | 61.400 |
| 23 feb 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 66.700 |
| 22 feb 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 28.400 |
| 21 feb 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 76.000 |
| 20 feb 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 66.500 |
| 16 feb 2024 | 1,1900 | 1,3500 | 1,1900 | 1,2800 | 1,2800 | 158.000 |
| 15 feb 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 60.600 |
| 14 feb 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 84.700 |
| 13 feb 2024 | 1,2500 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 59.900 |
| 12 feb 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2600 | 1,2600 | 51.400 |
| 09 feb 2024 | 1,2800 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 55.600 |
| 08 feb 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 35.500 |
| 07 feb 2024 | 1,3100 | 1,3550 | 1,2900 | 1,3200 | 1,3200 | 27.600 |
| 06 feb 2024 | 1,2800 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | 126.200 |
| 05 feb 2024 | 1,2900 | 1,3200 | 1,2400 | 1,2800 | 1,2800 | 42.200 |
| 02 feb 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 60.500 |
| 01 feb 2024 | 1,2500 | 1,3500 | 1,2500 | 1,3000 | 1,3000 | 20.300 |
| 31 ene 2024 | 1,2000 | 1,3500 | 1,2000 | 1,2100 | 1,2100 | 129.800 |
| 30 ene 2024 | 1,1700 | 1,2100 | 1,1700 | 1,2100 | 1,2100 | 77.900 |
| 29 ene 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1700 | 1,1700 | 27.500 |
| 26 ene 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 33.600 |
| 25 ene 2024 | 1,1900 | 1,1900 | 1,0900 | 1,1300 | 1,1300 | 81.000 |
| 24 ene 2024 | 1,2200 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 108.100 |
| 23 ene 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 31.700 |
| 22 ene 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 20.800 |
| 19 ene 2024 | 1,2500 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 40.300 |
| 18 ene 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 36.300 |
| 17 ene 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 35.500 |
| 16 ene 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 23.600 |
| 15 ene 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 32.700 |
| 12 ene 2024 | 1,3000 | 1,3900 | 1,3000 | 1,3800 | 1,3800 | 34.500 |
| 11 ene 2024 | 1,3000 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 53.300 |
| 10 ene 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 12.000 |
| 09 ene 2024 | 1,2500 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 62.400 |
| 08 ene 2024 | 1,3400 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 96.700 |
| 05 ene 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 36.600 |
| 04 ene 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 16.600 |
| 03 ene 2024 | 1,3200 | 1,3650 | 1,3200 | 1,3400 | 1,3400 | 36.800 |
| 02 ene 2024 | 1,3400 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 32.300 |
| 29 dic 2023 | 1,3300 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 50.300 |
| 28 dic 2023 | 1,3900 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | 65.800 |
| 27 dic 2023 | 1,4100 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 116.300 |
| 22 dic 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 47.700 |
| 21 dic 2023 | 1,4200 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 23.300 |
| 20 dic 2023 | 1,4500 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 66.900 |
| 19 dic 2023 | 1,4100 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 47.900 |
| 18 dic 2023 | 1,4400 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 26.000 |
| 15 dic 2023 | 1,4500 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 63.000 |
| 14 dic 2023 | 1,4300 | 1,4500 | 1,3700 | 1,4500 | 1,4500 | 48.000 |
| 13 dic 2023 | 1,4700 | 1,4700 | 1,4000 | 1,4300 | 1,4300 | 20.500 |
| 12 dic 2023 | 1,4900 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 29.600 |
| 11 dic 2023 | 1,4700 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 62.700 |
| 08 dic 2023 | 1,4800 | 1,5200 | 1,4800 | 1,4900 | 1,4900 | 53.600 |
| 07 dic 2023 | 1,4900 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 29.900 |
| *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.