Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0743 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.777,13 +1.077,47 (+1,90%)
GreenPower Motor Company Inc. (GPV.V)
TSXV - TSXV Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 03:41PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,3750 | 1,4500 | 1,3750 | 1,4500 | 1,4500 | 5500 |
| 27 jun 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 3400 |
| 26 jun 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 3800 |
| 25 jun 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 4700 |
| 24 jun 2024 | 1,4700 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 5500 |
| 21 jun 2024 | 1,4600 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 8200 |
| 20 jun 2024 | 1,4900 | 1,5000 | 1,4300 | 1,4400 | 1,4400 | 8800 |
| 19 jun 2024 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 3400 |
| 18 jun 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 2700 |
| 17 jun 2024 | 1,5200 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 12.300 |
| 14 jun 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 4400 |
| 13 jun 2024 | 1,6300 | 1,6300 | 1,5600 | 1,5600 | 1,5600 | 4400 |
| 12 jun 2024 | 1,6300 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 15.000 |
| 11 jun 2024 | 1,5100 | 1,6100 | 1,5100 | 1,6100 | 1,6100 | 1500 |
| 10 jun 2024 | 1,6200 | 1,6800 | 1,5500 | 1,5700 | 1,5700 | 11.600 |
| 07 jun 2024 | 1,5800 | 1,6200 | 1,5800 | 1,6200 | 1,6200 | 1400 |
| 06 jun 2024 | 1,5800 | 1,6400 | 1,5800 | 1,5800 | 1,5800 | 12.900 |
| 05 jun 2024 | 1,5500 | 1,6200 | 1,5500 | 1,5600 | 1,5600 | 3200 |
| 04 jun 2024 | 1,5500 | 1,6200 | 1,5500 | 1,5700 | 1,5700 | 3300 |
| 03 jun 2024 | 1,6800 | 1,6800 | 1,6000 | 1,6000 | 1,6000 | 1900 |
| 31 may 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 5700 |
| 30 may 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 100 |
| 29 may 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 3400 |
| 28 may 2024 | 1,7000 | 1,7200 | 1,6500 | 1,6600 | 1,6600 | 7200 |
| 27 may 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 300 |
| 24 may 2024 | 1,7000 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 14.400 |
| 23 may 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 5100 |
| 22 may 2024 | 1,7400 | 1,7900 | 1,7400 | 1,7900 | 1,7900 | 8600 |
| 21 may 2024 | 1,7000 | 1,7500 | 1,6000 | 1,7000 | 1,7000 | 22.300 |
| 17 may 2024 | 1,8500 | 1,9300 | 1,8200 | 1,8200 | 1,8200 | 3700 |
| 16 may 2024 | 1,7900 | 1,9100 | 1,7400 | 1,8500 | 1,8500 | 11.900 |
| 15 may 2024 | 1,7400 | 1,8600 | 1,7400 | 1,7800 | 1,7800 | 2200 |
| 14 may 2024 | 1,7900 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 5800 |
| 13 may 2024 | 1,8200 | 1,8200 | 1,7500 | 1,8000 | 1,8000 | 8700 |
| 10 may 2024 | 1,7800 | 1,7900 | 1,6500 | 1,7200 | 1,7200 | 63.000 |
| 09 may 2024 | 1,9600 | 1,9600 | 1,8200 | 1,8200 | 1,8200 | 34.200 |
| 08 may 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8200 | 1,8200 | 51.600 |
| 07 may 2024 | 1,9400 | 1,9500 | 1,6300 | 1,9000 | 1,9000 | 76.500 |
| 06 may 2024 | 2,5000 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | 3500 |
| 03 may 2024 | 2,4000 | 2,4700 | 2,4000 | 2,4700 | 2,4700 | 1200 |
| 02 may 2024 | 2,4500 | 2,4900 | 2,4500 | 2,4800 | 2,4800 | 7500 |
| 01 may 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4700 | 2,4700 | 4000 |
| 30 abr 2024 | 2,6000 | 2,6000 | 2,4700 | 2,5000 | 2,5000 | 2400 |
| 29 abr 2024 | 2,5400 | 2,5600 | 2,5300 | 2,5400 | 2,5400 | 7900 |
| 26 abr 2024 | 2,5400 | 2,5400 | 2,4600 | 2,4600 | 2,4600 | 900 |
| 25 abr 2024 | 2,5400 | 2,5400 | 2,4300 | 2,4300 | 2,4300 | 2600 |
| 24 abr 2024 | 2,5500 | 2,5900 | 2,4900 | 2,5500 | 2,5500 | 4300 |
| 23 abr 2024 | 2,3800 | 2,5600 | 2,3800 | 2,5600 | 2,5600 | 13.500 |
| 22 abr 2024 | 2,3700 | 2,3700 | 2,3200 | 2,3400 | 2,3400 | 1700 |
| 19 abr 2024 | 2,3500 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 4200 |
| 18 abr 2024 | 2,3500 | 2,4500 | 2,3500 | 2,4100 | 2,4100 | 5200 |
| 17 abr 2024 | 2,3500 | 2,3900 | 2,3400 | 2,3700 | 2,3700 | 6700 |
| 16 abr 2024 | 2,3100 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 6400 |
| 15 abr 2024 | 2,3000 | 2,3100 | 2,2700 | 2,3000 | 2,3000 | 2900 |
| 12 abr 2024 | 2,4700 | 2,4700 | 2,3000 | 2,3000 | 2,3000 | 13.600 |
| 11 abr 2024 | 2,4100 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | 3200 |
| 10 abr 2024 | 2,3600 | 2,4000 | 2,3100 | 2,3300 | 2,3300 | 6200 |
| 09 abr 2024 | 2,3500 | 2,4000 | 2,3000 | 2,3100 | 2,3100 | 9300 |
| 08 abr 2024 | 2,4600 | 2,4600 | 2,3000 | 2,3500 | 2,3500 | 17.100 |
| 05 abr 2024 | 2,3900 | 2,4900 | 2,3900 | 2,4500 | 2,4500 | 12.800 |
| 04 abr 2024 | 2,4800 | 2,5200 | 2,4000 | 2,4000 | 2,4000 | 5400 |
| 03 abr 2024 | 2,6200 | 2,6200 | 2,5000 | 2,5000 | 2,5000 | 24.300 |
| 02 abr 2024 | 2,6000 | 2,6300 | 2,5100 | 2,5200 | 2,5200 | 9000 |
| 01 abr 2024 | 2,7500 | 2,7500 | 2,6000 | 2,6300 | 2,6300 | 9900 |
| 28 mar 2024 | 2,7200 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 1900 |
| 27 mar 2024 | 2,6800 | 2,7500 | 2,6800 | 2,7200 | 2,7200 | 1900 |
| 26 mar 2024 | 2,6000 | 2,7500 | 2,6000 | 2,7500 | 2,7500 | 1500 |
| 25 mar 2024 | 2,6300 | 2,7100 | 2,6300 | 2,7000 | 2,7000 | 2400 |
| 22 mar 2024 | 2,6700 | 2,7100 | 2,6500 | 2,7100 | 2,7100 | 5100 |
| 21 mar 2024 | 2,7400 | 2,8200 | 2,7200 | 2,7500 | 2,7500 | 6900 |
| 20 mar 2024 | 2,6500 | 2,7800 | 2,6500 | 2,7200 | 2,7200 | 6800 |
| 19 mar 2024 | 2,6900 | 2,7100 | 2,6000 | 2,6000 | 2,6000 | 10.100 |
| 18 mar 2024 | 2,8600 | 2,8600 | 2,7100 | 2,7300 | 2,7300 | 4000 |
| 15 mar 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8500 | 2,8500 | 1700 |
| 14 mar 2024 | 2,8700 | 2,8700 | 2,7500 | 2,7800 | 2,7800 | 7500 |
| 13 mar 2024 | 2,8500 | 2,8900 | 2,8400 | 2,8800 | 2,8800 | 6100 |
| 12 mar 2024 | 2,8800 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 800 |
| 11 mar 2024 | 2,8500 | 3,0300 | 2,8500 | 3,0000 | 3,0000 | 3400 |
| 08 mar 2024 | 2,8200 | 3,0000 | 2,8200 | 2,9900 | 2,9900 | 1700 |
| 07 mar 2024 | 3,0000 | 3,0900 | 2,8600 | 2,9800 | 2,9800 | 1500 |
| 06 mar 2024 | 2,9200 | 2,9500 | 2,9200 | 2,9500 | 2,9500 | 400 |
| 05 mar 2024 | 2,9700 | 3,0000 | 2,9500 | 2,9500 | 2,9500 | 13.000 |
| 04 mar 2024 | 3,0700 | 3,1300 | 3,0300 | 3,0500 | 3,0500 | 2300 |
| 01 mar 2024 | 2,9300 | 3,0400 | 2,9300 | 3,0400 | 3,0400 | 3400 |
| 29 feb 2024 | 2,8200 | 2,9600 | 2,8200 | 2,9300 | 2,9300 | 4800 |
| 28 feb 2024 | 2,9500 | 2,9800 | 2,8900 | 2,8900 | 2,8900 | 5800 |
| 27 feb 2024 | 2,6000 | 2,9500 | 2,6000 | 2,9500 | 2,9500 | 4800 |
| 26 feb 2024 | 2,7600 | 2,8600 | 2,6800 | 2,6800 | 2,6800 | 10.900 |
| 23 feb 2024 | 2,8400 | 2,8400 | 2,7500 | 2,7600 | 2,7600 | 11.400 |
| 22 feb 2024 | 2,8900 | 2,9000 | 2,7500 | 2,8400 | 2,8400 | 10.100 |
| 21 feb 2024 | 2,9500 | 2,9500 | 2,8200 | 2,8500 | 2,8500 | 19.200 |
| 20 feb 2024 | 3,0000 | 3,0400 | 2,9200 | 2,9500 | 2,9500 | 13.700 |
| 16 feb 2024 | 3,1700 | 3,1800 | 3,0200 | 3,0700 | 3,0700 | 16.700 |
| 15 feb 2024 | 3,3300 | 3,3700 | 3,1200 | 3,1600 | 3,1600 | 26.400 |
| 14 feb 2024 | 3,4900 | 3,5000 | 3,3000 | 3,3100 | 3,3100 | 14.400 |
| 13 feb 2024 | 3,6300 | 3,6300 | 3,4900 | 3,5100 | 3,5100 | 3300 |
| 12 feb 2024 | 3,6200 | 3,9000 | 3,6000 | 3,9000 | 3,9000 | 3700 |
| 09 feb 2024 | 3,5600 | 3,8000 | 3,5600 | 3,8000 | 3,8000 | 2300 |
| 08 feb 2024 | 3,5000 | 3,5600 | 3,3000 | 3,5600 | 3,5600 | 3100 |
| 07 feb 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| *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.