Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
82,96 -0,92 (-1,10%) Oro
2.376,00 +35,70 (+1,53%) Bitcoin EUR
56.504,62 -951,04 (-1,66%)
Global X Equal Weight Banks Index ETF (HBNK.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
A partir del 12:49PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 21,62 | 21,70 | 21,62 | 21,70 | 21,70 | 531 |
| 09 may 2024 | 21,56 | 21,59 | 21,54 | 21,55 | 21,55 | 1300 |
| 08 may 2024 | 21,36 | 21,49 | 21,36 | 21,49 | 21,49 | 2600 |
| 07 may 2024 | 21,37 | 21,37 | 21,27 | 21,29 | 21,29 | 4500 |
| 06 may 2024 | 21,21 | 21,33 | 21,15 | 21,33 | 21,33 | 6100 |
| 03 may 2024 | 21,24 | 21,24 | 21,05 | 21,08 | 21,08 | 30.600 |
| 02 may 2024 | 21,09 | 21,16 | 21,02 | 21,06 | 21,06 | 4100 |
| 01 may 2024 | 21,00 | 21,03 | 20,99 | 21,03 | 21,03 | 1800 |
| 30 abr 2024 | 21,13 | 21,13 | 21,01 | 21,01 | 21,01 | 2100 |
| 29 abr 2024 | 21,11 | 21,21 | 21,02 | 21,02 | 21,02 | 2300 |
| 29 abr 2024 | 0.09 Dividendo | |||||
| 26 abr 2024 | 21,26 | 21,28 | 21,19 | 21,25 | 21,16 | 21.600 |
| 25 abr 2024 | 21,01 | 21,24 | 21,01 | 21,21 | 21,12 | 8100 |
| 24 abr 2024 | 21,36 | 21,36 | 21,20 | 21,26 | 21,17 | 1500 |
| 23 abr 2024 | 21,38 | 21,39 | 21,34 | 21,38 | 21,29 | 500 |
| 22 abr 2024 | 21,30 | 21,32 | 21,24 | 21,29 | 21,20 | 2400 |
| 19 abr 2024 | 21,16 | 21,21 | 21,16 | 21,16 | 21,07 | 2900 |
| 18 abr 2024 | 21,10 | 21,12 | 20,98 | 21,03 | 20,94 | 2800 |
| 17 abr 2024 | 21,03 | 21,20 | 20,94 | 21,06 | 20,97 | 3900 |
| 16 abr 2024 | 21,14 | 21,14 | 20,99 | 21,02 | 20,93 | 12.900 |
| 15 abr 2024 | 21,39 | 21,39 | 21,20 | 21,25 | 21,16 | 1600 |
| 12 abr 2024 | 21,50 | 21,50 | 21,32 | 21,36 | 21,27 | 8600 |
| 11 abr 2024 | 21,68 | 21,68 | 21,53 | 21,58 | 21,49 | 11.900 |
| 10 abr 2024 | 21,76 | 21,79 | 21,60 | 21,68 | 21,59 | 13.500 |
| 09 abr 2024 | 21,86 | 22,00 | 21,86 | 22,00 | 21,91 | 1500 |
| 08 abr 2024 | 21,77 | 21,98 | 21,77 | 21,98 | 21,89 | 3600 |
| 05 abr 2024 | 21,75 | 21,87 | 21,75 | 21,83 | 21,74 | 42.400 |
| 04 abr 2024 | 21,87 | 21,94 | 21,69 | 21,70 | 21,61 | 11.200 |
| 03 abr 2024 | 21,71 | 21,80 | 21,71 | 21,80 | 21,71 | 900 |
| 02 abr 2024 | 21,80 | 21,80 | 21,66 | 21,69 | 21,60 | 3800 |
| 01 abr 2024 | 21,92 | 21,92 | 21,82 | 21,92 | 21,83 | 4600 |
| 28 mar 2024 | 21,95 | 22,05 | 21,95 | 22,00 | 21,91 | 26.300 |
| 27 mar 2024 | 21,80 | 21,90 | 21,75 | 21,90 | 21,81 | 8700 |
| 27 mar 2024 | 0.085 Dividendo | |||||
| 26 mar 2024 | 21,78 | 21,88 | 21,78 | 21,79 | 21,61 | 10.000 |
| 25 mar 2024 | 21,80 | 21,90 | 21,80 | 21,81 | 21,63 | 3200 |
| 22 mar 2024 | 21,94 | 21,94 | 21,79 | 21,82 | 21,64 | 5400 |
| 21 mar 2024 | 21,75 | 21,88 | 21,75 | 21,83 | 21,65 | 29.000 |
| 20 mar 2024 | 21,53 | 21,60 | 21,48 | 21,60 | 21,42 | 5600 |
| 19 mar 2024 | 21,46 | 21,51 | 21,46 | 21,47 | 21,30 | 1800 |
| 18 mar 2024 | 21,40 | 21,42 | 21,27 | 21,42 | 21,25 | 6900 |
| 15 mar 2024 | 21,36 | 21,45 | 21,36 | 21,41 | 21,24 | 3200 |
| 14 mar 2024 | 21,50 | 21,50 | 21,30 | 21,40 | 21,23 | 3500 |
| 13 mar 2024 | 21,56 | 21,60 | 21,53 | 21,60 | 21,42 | 3600 |
| 12 mar 2024 | 21,45 | 21,48 | 21,44 | 21,47 | 21,30 | 700 |
| 11 mar 2024 | 21,34 | 21,42 | 21,31 | 21,40 | 21,23 | 10.800 |
| 08 mar 2024 | 21,35 | 21,36 | 21,28 | 21,36 | 21,19 | 4500 |
| 07 mar 2024 | 21,19 | 21,30 | 21,19 | 21,29 | 21,12 | 4600 |
| 06 mar 2024 | 21,22 | 21,28 | 21,15 | 21,19 | 21,02 | 2800 |
| 05 mar 2024 | 21,05 | 21,20 | 21,05 | 21,15 | 20,98 | 7000 |
| 04 mar 2024 | 20,95 | 21,11 | 20,95 | 21,02 | 20,85 | 10.500 |
| 01 mar 2024 | 20,95 | 20,96 | 20,94 | 20,95 | 20,78 | 1500 |
| 29 feb 2024 | 20,86 | 20,86 | 20,62 | 20,85 | 20,68 | 2900 |
| 28 feb 2024 | 20,77 | 20,78 | 20,63 | 20,65 | 20,48 | 5900 |
| 28 feb 2024 | 0.085 Dividendo | |||||
| 27 feb 2024 | 20,79 | 20,79 | 20,58 | 20,72 | 20,47 | 14.600 |
| 26 feb 2024 | 20,97 | 20,97 | 20,75 | 20,80 | 20,55 | 6100 |
| 23 feb 2024 | 20,90 | 20,98 | 20,90 | 20,96 | 20,70 | 5600 |
| 22 feb 2024 | 20,89 | 20,96 | 20,85 | 20,86 | 20,61 | 3900 |
| 21 feb 2024 | 20,81 | 20,81 | 20,70 | 20,75 | 20,50 | 6900 |
| 20 feb 2024 | 20,75 | 20,88 | 20,73 | 20,82 | 20,57 | 5900 |
| 16 feb 2024 | 20,73 | 20,75 | 20,70 | 20,70 | 20,45 | 10.000 |
| 15 feb 2024 | 20,50 | 20,70 | 20,50 | 20,68 | 20,43 | 17.200 |
| 14 feb 2024 | 20,38 | 20,42 | 20,34 | 20,41 | 20,16 | 1700 |
| 13 feb 2024 | 20,44 | 20,54 | 20,03 | 20,18 | 19,93 | 11.900 |
| 12 feb 2024 | 20,42 | 20,57 | 20,42 | 20,56 | 20,31 | 21.300 |
| 09 feb 2024 | 20,31 | 20,45 | 20,27 | 20,45 | 20,20 | 2300 |
| 08 feb 2024 | 20,30 | 20,31 | 20,14 | 20,24 | 19,99 | 2900 |
| 07 feb 2024 | 20,34 | 20,35 | 20,30 | 20,30 | 20,05 | 600 |
| 06 feb 2024 | 20,39 | 20,43 | 20,39 | 20,41 | 20,16 | 4200 |
| 05 feb 2024 | 20,64 | 20,64 | 20,34 | 20,42 | 20,17 | 4500 |
| 02 feb 2024 | 20,45 | 20,56 | 20,45 | 20,54 | 20,29 | 5000 |
| 01 feb 2024 | 20,42 | 20,57 | 20,42 | 20,57 | 20,32 | 8900 |
| 31 ene 2024 | 20,85 | 20,85 | 20,55 | 20,55 | 20,30 | 10.100 |
| 30 ene 2024 | 20,85 | 20,85 | 20,70 | 20,78 | 20,53 | 5000 |
| 30 ene 2024 | 0.085 Dividendo | |||||
| 29 ene 2024 | 20,82 | 20,82 | 20,68 | 20,80 | 20,46 | 2600 |
| 26 ene 2024 | 20,75 | 20,76 | 20,73 | 20,75 | 20,41 | 5300 |
| 25 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,42 | 100 |
| 24 ene 2024 | 20,77 | 20,77 | 20,68 | 20,71 | 20,37 | 3800 |
| 23 ene 2024 | 20,71 | 20,71 | 20,45 | 20,56 | 20,23 | 3900 |
| 22 ene 2024 | 20,72 | 20,72 | 20,52 | 20,60 | 20,27 | 1500 |
| 19 ene 2024 | 20,43 | 20,60 | 20,43 | 20,60 | 20,27 | 2100 |
| 18 ene 2024 | 20,36 | 20,37 | 20,33 | 20,37 | 20,04 | 7300 |
| 17 ene 2024 | 20,41 | 20,44 | 20,30 | 20,36 | 20,03 | 9400 |
| 16 ene 2024 | 20,38 | 20,52 | 20,38 | 20,52 | 20,19 | 6200 |
| 15 ene 2024 | 20,53 | 20,60 | 20,45 | 20,58 | 20,25 | 4100 |
| 12 ene 2024 | 20,62 | 20,62 | 20,49 | 20,50 | 20,17 | 4900 |
| 11 ene 2024 | 20,80 | 20,80 | 20,51 | 20,59 | 20,26 | 17.200 |
| 10 ene 2024 | 20,94 | 20,98 | 20,83 | 20,83 | 20,49 | 11.100 |
| 09 ene 2024 | 21,17 | 21,17 | 20,94 | 20,96 | 20,62 | 14.300 |
| 08 ene 2024 | 21,03 | 21,18 | 21,03 | 21,18 | 20,84 | 10.900 |
| 05 ene 2024 | 20,97 | 21,07 | 20,93 | 21,02 | 20,68 | 4300 |
| 04 ene 2024 | 20,92 | 21,00 | 20,82 | 20,89 | 20,55 | 33.000 |
| 03 ene 2024 | 21,02 | 21,02 | 20,78 | 20,84 | 20,50 | 14.100 |
| 02 ene 2024 | 20,94 | 21,05 | 20,92 | 20,98 | 20,64 | 8900 |
| 29 dic 2023 | 20,97 | 21,04 | 20,97 | 21,04 | 20,70 | 7300 |
| 28 dic 2023 | 21,05 | 21,05 | 20,92 | 20,96 | 20,62 | 5700 |
| 28 dic 2023 | 0.085 Dividendo | |||||
| 27 dic 2023 | 21,10 | 21,12 | 21,04 | 21,07 | 20,64 | 6700 |
| *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.