Mercados españoles cerrados

Harvest Diversified Monthly Income ETF - Class A Units (HDIF.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
8,14+0,07 (+0,87%)
Al cierre: 03:54PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20248,108,168,108,148,1444.696
02 may 20248,078,078,008,078,0769.500
01 may 20248,008,097,968,008,00106.500
30 abr 20248,078,088,008,008,0058.000
29 abr 20248,138,138,078,128,1254.300
29 abr 20240.071 Dividendo
26 abr 20248,158,188,148,168,0970.000
25 abr 20248,128,158,058,148,0765.900
24 abr 20248,168,178,128,178,1098.600
23 abr 20248,098,158,078,138,0671.900
22 abr 20247,968,097,968,057,9882.200
19 abr 20247,927,977,927,937,8662.300
18 abr 20247,937,997,907,937,8638.700
17 abr 20247,977,977,897,937,8693.300
16 abr 20247,957,967,897,927,8589.500
15 abr 20248,088,127,927,967,89133.700
12 abr 20248,118,117,998,027,95206.600
11 abr 20248,178,188,078,168,0999.800
10 abr 20248,218,218,098,148,07158.300
09 abr 20248,258,288,208,288,2169.100
08 abr 20248,228,258,228,248,1779.300
05 abr 20248,198,248,158,228,1567.500
04 abr 20248,268,318,158,168,09104.400
03 abr 20248,238,268,218,238,1662.600
02 abr 20248,288,288,218,238,1645.200
01 abr 20248,348,348,288,328,2552.100
28 mar 20248,318,368,318,358,2879.400
27 mar 20248,278,328,258,328,2598.900
27 mar 20240.071 Dividendo
26 mar 20248,328,328,308,308,1658.500
25 mar 20248,308,318,288,308,1673.000
22 mar 20248,388,388,318,328,1839.700
21 mar 20248,308,388,308,358,2194.300
20 mar 20248,208,308,208,298,1548.900
19 mar 20248,158,228,148,228,0853.800
18 mar 20248,198,218,178,198,0573.700
15 mar 20248,218,218,158,168,0285.800
14 mar 20248,278,278,158,208,06123.900
13 mar 20248,288,288,248,268,1260.400
12 mar 20248,248,278,238,278,1374.900
11 mar 20248,218,248,188,248,1093.300
08 mar 20248,258,278,228,238,09135.100
07 mar 20248,228,248,228,238,0993.000
06 mar 20248,198,218,168,218,07102.800
05 mar 20248,178,178,128,148,0044.700
04 mar 20248,118,188,118,168,0283.400
01 mar 20248,128,158,078,148,0057.000
29 feb 20248,138,138,088,127,9867.700
28 feb 20248,078,098,068,077,9324.500
28 feb 20240.071 Dividendo
27 feb 20248,178,178,138,177,9649.800
26 feb 20248,208,208,128,127,9180.100
23 feb 20248,198,208,178,207,9985.600
22 feb 20248,128,188,118,167,95117.300
21 feb 20248,068,068,038,067,8541.300
20 feb 20248,078,078,038,057,84122.900
16 feb 20248,108,118,058,077,8677.300
15 feb 20248,008,108,008,097,8875.800
14 feb 20247,978,007,947,997,7874.900
13 feb 20248,038,037,867,937,73210.800
12 feb 20248,008,108,008,087,87129.300
09 feb 20248,068,068,008,047,8340.000
08 feb 20248,098,107,998,057,8496.700
07 feb 20248,108,108,028,057,84130.100
06 feb 20248,008,048,008,047,8331.400
05 feb 20248,058,057,978,027,8176.800
02 feb 20248,058,118,008,097,8856.600
01 feb 20248,098,097,988,097,8890.200
31 ene 20248,178,178,028,037,82111.400
30 ene 20248,158,158,108,147,9345.500
30 ene 20240.071 Dividendo
29 ene 20248,188,218,148,207,9268.900
26 ene 20248,168,178,148,167,8869.300
25 ene 20248,108,168,108,167,8845.900
24 ene 20248,118,158,098,107,8271.300
23 ene 20248,108,108,078,097,8151.900
22 ene 20248,078,128,068,087,80104.700
19 ene 20247,968,067,958,057,7881.000
18 ene 20247,947,977,897,977,7061.800
17 ene 20247,967,967,877,937,66104.700
16 ene 20248,038,037,957,997,72142.400
15 ene 20248,038,048,008,037,7653.300
12 ene 20248,088,088,008,027,7575.200
11 ene 20248,108,107,998,047,7773.500
10 ene 20248,098,108,058,077,79128.000
09 ene 20248,088,088,048,087,8076.000
08 ene 20248,028,098,018,097,8161.900
05 ene 20247,988,047,968,017,7459.100
04 ene 20247,968,027,957,977,7053.400
03 ene 20247,997,997,927,957,68104.100
02 ene 20247,958,047,958,027,7585.900
29 dic 20238,028,037,978,027,7563.500
28 dic 20238,078,078,008,027,7538.900
28 dic 20230.071 Dividendo
27 dic 20238,068,098,058,087,7486.900
22 dic 20238,028,078,028,057,7175.400
21 dic 20237,978,037,978,037,6938.900
20 dic 20238,058,067,947,947,6082.100
19 dic 20238,018,068,018,057,7174.800
18 dic 20238,028,027,997,997,6549.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...