Mercados españoles cerrados en 1 hr 21 mins
IBEX 35
11.283,40 -45,60 (-0,40%) Euro Stoxx 50
5.034,64 +9,47 (+0,19%) Dólar/Euro
1,0839 +0,0012 (+0,11%) Petróleo Brent
82,60 +0,70 (+0,85%) Oro
2.360,10 -32,80 (-1,37%) Bitcoin EUR
62.553,17 -1.611,50 (-2,51%)
BetaPro Canadian Gold Miners -2x Daily Bear ETF (HGD.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
A partir del 10:07AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 3,5500 | 3,5900 | 3,5100 | 3,5600 | 3,5600 | 111.869 |
| 22 may 2024 | 3,4200 | 3,5300 | 3,3600 | 3,5100 | 3,5100 | 950.600 |
| 21 may 2024 | 3,2700 | 3,3400 | 3,2700 | 3,3400 | 3,3400 | 403.300 |
| 17 may 2024 | 3,5000 | 3,5000 | 3,3500 | 3,3600 | 3,3600 | 1.335.200 |
| 16 may 2024 | 3,5800 | 3,6300 | 3,5300 | 3,5600 | 3,5600 | 253.900 |
| 15 may 2024 | 3,6100 | 3,7000 | 3,5300 | 3,5600 | 3,5600 | 493.400 |
| 14 may 2024 | 3,6900 | 3,7300 | 3,6300 | 3,6500 | 3,6500 | 711.900 |
| 13 may 2024 | 3,7000 | 3,7800 | 3,6400 | 3,7400 | 3,7400 | 449.600 |
| 10 may 2024 | 3,5700 | 3,6600 | 3,5700 | 3,6500 | 3,6500 | 550.000 |
| 09 may 2024 | 3,9100 | 3,9200 | 3,6600 | 3,7100 | 3,7100 | 1.632.200 |
| 08 may 2024 | 4,0100 | 4,0100 | 3,8400 | 3,9100 | 3,9100 | 873.200 |
| 07 may 2024 | 4,0300 | 4,0300 | 3,9500 | 3,9600 | 3,9600 | 771.500 |
| 06 may 2024 | 4,0000 | 4,0300 | 3,9500 | 4,0000 | 4,0000 | 559.500 |
| 03 may 2024 | 4,1000 | 4,2100 | 4,1000 | 4,1600 | 4,1600 | 402.300 |
| 02 may 2024 | 4,1700 | 4,2100 | 4,0600 | 4,1100 | 4,1100 | 489.600 |
| 01 may 2024 | 4,1300 | 4,1900 | 3,9400 | 4,1000 | 4,1000 | 623.400 |
| 30 abr 2024 | 4,0300 | 4,1800 | 3,9800 | 4,1600 | 4,1600 | 870.300 |
| 29 abr 2024 | 3,9000 | 4,0300 | 3,8600 | 3,8900 | 3,8900 | 348.100 |
| 26 abr 2024 | 3,9100 | 3,9600 | 3,8500 | 3,9400 | 3,9400 | 764.200 |
| 25 abr 2024 | 4,1900 | 4,2200 | 3,9700 | 4,0400 | 4,0400 | 1.127.400 |
| 24 abr 2024 | 4,2000 | 4,2200 | 4,1300 | 4,1700 | 4,1700 | 453.700 |
| 23 abr 2024 | 4,3600 | 4,3900 | 4,1400 | 4,2000 | 4,2000 | 627.700 |
| 22 abr 2024 | 4,2000 | 4,3100 | 4,1400 | 4,2900 | 4,2900 | 609.000 |
| 19 abr 2024 | 4,0300 | 4,0900 | 3,9200 | 3,9700 | 3,9700 | 672.600 |
| 18 abr 2024 | 4,0400 | 4,1400 | 4,0000 | 4,0100 | 4,0100 | 888.400 |
| 17 abr 2024 | 4,2100 | 4,2100 | 4,0100 | 4,1300 | 4,1300 | 641.400 |
| 16 abr 2024 | 4,1400 | 4,3400 | 4,1300 | 4,1800 | 4,1800 | 1.192.900 |
| 15 abr 2024 | 4,0000 | 4,2200 | 4,0000 | 4,0900 | 4,0900 | 1.174.200 |
| 12 abr 2024 | 3,8600 | 4,0500 | 3,5800 | 4,0100 | 4,0100 | 2.378.600 |
| 11 abr 2024 | 4,0100 | 4,1100 | 3,9400 | 3,9700 | 3,9700 | 660.600 |
| 10 abr 2024 | 4,2200 | 4,2200 | 3,9900 | 4,0800 | 4,0800 | 543.500 |
| 09 abr 2024 | 4,0400 | 4,0400 | 3,9300 | 4,0200 | 4,0200 | 887.100 |
| 08 abr 2024 | 4,0500 | 4,2400 | 4,0000 | 4,1600 | 4,1600 | 466.500 |
| 05 abr 2024 | 4,3300 | 4,3700 | 4,0600 | 4,1200 | 4,1200 | 749.800 |
| 04 abr 2024 | 4,3400 | 4,4100 | 4,2900 | 4,3800 | 4,3800 | 1.075.100 |
| 03 abr 2024 | 4,4900 | 4,4900 | 4,2300 | 4,2700 | 4,2700 | 776.600 |
| 02 abr 2024 | 4,4800 | 4,5400 | 4,4300 | 4,4800 | 4,4800 | 643.400 |
| 01 abr 2024 | 4,5700 | 4,6200 | 4,4600 | 4,5200 | 4,5200 | 898.900 |
| 28 mar 2024 | 4,9000 | 4,9100 | 4,6700 | 4,7500 | 4,7500 | 744.800 |
| 27 mar 2024 | 5,2600 | 5,2600 | 4,9600 | 4,9900 | 4,9900 | 879.300 |
| 26 mar 2024 | 5,2400 | 5,3700 | 5,2000 | 5,3500 | 5,3500 | 228.800 |
| 25 mar 2024 | 5,3100 | 5,3400 | 5,1600 | 5,3200 | 5,3200 | 702.200 |
| 22 mar 2024 | 5,3900 | 5,4000 | 5,2400 | 5,3800 | 5,3800 | 497.800 |
| 21 mar 2024 | 5,1000 | 5,3700 | 5,0500 | 5,3100 | 5,3100 | 757.300 |
| 20 mar 2024 | 5,6500 | 5,6900 | 5,2300 | 5,3200 | 5,3200 | 693.100 |
| 19 mar 2024 | 5,4800 | 5,6500 | 5,4500 | 5,6300 | 5,6300 | 321.500 |
| 18 mar 2024 | 5,3000 | 5,4400 | 5,3000 | 5,4400 | 5,4400 | 135.600 |
| 15 mar 2024 | 5,4600 | 5,4900 | 5,3100 | 5,3100 | 5,3100 | 120.300 |
| 14 mar 2024 | 5,4100 | 5,4700 | 5,3600 | 5,4100 | 5,4100 | 214.500 |
| 13 mar 2024 | 5,4900 | 5,5000 | 5,2400 | 5,3100 | 5,3100 | 261.100 |
| 12 mar 2024 | 5,5300 | 5,6900 | 5,5200 | 5,5600 | 5,5600 | 403.000 |
| 11 mar 2024 | 5,6300 | 5,6300 | 5,3600 | 5,4300 | 5,4300 | 535.400 |
| 08 mar 2024 | 5,4600 | 5,6400 | 5,4600 | 5,5700 | 5,5700 | 322.500 |
| 07 mar 2024 | 5,5800 | 5,6400 | 5,5200 | 5,5500 | 5,5500 | 233.100 |
| 06 mar 2024 | 5,7600 | 5,7600 | 5,5700 | 5,6800 | 5,6800 | 454.100 |
| 05 mar 2024 | 5,8000 | 5,8700 | 5,6800 | 5,8700 | 5,8700 | 451.800 |
| 04 mar 2024 | 6,4500 | 6,4500 | 5,9300 | 5,9700 | 5,9700 | 369.600 |
| 01 mar 2024 | 6,8900 | 7,0400 | 6,4800 | 6,4900 | 6,4900 | 274.500 |
| 29 feb 2024 | 6,9500 | 7,0100 | 6,8200 | 6,9900 | 6,9900 | 505.400 |
| 28 feb 2024 | 7,1600 | 7,2800 | 7,1600 | 7,2200 | 7,2200 | 104.700 |
| 27 feb 2024 | 7,0100 | 7,1400 | 6,9700 | 7,1200 | 7,1200 | 226.900 |
| 26 feb 2024 | 6,9100 | 7,0800 | 6,9000 | 6,9900 | 6,9900 | 273.600 |
| 23 feb 2024 | 7,1400 | 7,2500 | 6,7900 | 6,8300 | 6,8300 | 131.800 |
| 22 feb 2024 | 6,9000 | 7,1200 | 6,8800 | 7,1000 | 7,1000 | 342.700 |
| 21 feb 2024 | 6,8800 | 6,9800 | 6,8000 | 6,8000 | 6,8000 | 97.200 |
| 20 feb 2024 | 6,9200 | 6,9200 | 6,6900 | 6,7700 | 6,7700 | 64.100 |
| 16 feb 2024 | 7,0500 | 7,0500 | 6,7900 | 6,9000 | 6,9000 | 202.500 |
| 15 feb 2024 | 7,3200 | 7,3200 | 6,9200 | 7,0200 | 7,0200 | 285.900 |
| 14 feb 2024 | 7,5300 | 7,7000 | 7,4700 | 7,4900 | 7,4900 | 106.400 |
| 13 feb 2024 | 6,9500 | 7,6000 | 6,9500 | 7,5000 | 7,5000 | 431.400 |
| 12 feb 2024 | 6,8800 | 6,9200 | 6,7200 | 6,7800 | 6,7800 | 128.500 |
| 09 feb 2024 | 6,7900 | 6,9500 | 6,7900 | 6,8800 | 6,8800 | 108.900 |
| 08 feb 2024 | 6,6700 | 6,7200 | 6,6000 | 6,6900 | 6,6900 | 120.300 |
| 07 feb 2024 | 6,5000 | 6,6000 | 6,4800 | 6,5900 | 6,5900 | 194.500 |
| 06 feb 2024 | 6,4500 | 6,5100 | 6,4300 | 6,4700 | 6,4700 | 225.900 |
| 05 feb 2024 | 6,4400 | 6,5600 | 6,3900 | 6,4800 | 6,4800 | 324.400 |
| 02 feb 2024 | 6,2700 | 6,4500 | 6,2100 | 6,2800 | 6,2800 | 711.900 |
| 01 feb 2024 | 6,1900 | 6,2000 | 5,9300 | 5,9900 | 5,9900 | 319.800 |
| 31 ene 2024 | 6,3000 | 6,3900 | 6,0800 | 6,3400 | 6,3400 | 266.100 |
| 30 ene 2024 | 6,1500 | 6,3500 | 6,1300 | 6,2900 | 6,2900 | 234.000 |
| 29 ene 2024 | 6,0100 | 6,3500 | 6,0100 | 6,2100 | 6,2100 | 159.800 |
| 26 ene 2024 | 5,9800 | 6,2900 | 5,9800 | 6,2900 | 6,2900 | 143.300 |
| 25 ene 2024 | 6,1500 | 6,2800 | 6,1200 | 6,1800 | 6,1800 | 491.200 |
| 24 ene 2024 | 5,7900 | 6,3200 | 5,7900 | 6,3100 | 6,3100 | 413.100 |
| 23 ene 2024 | 6,1700 | 6,2100 | 5,9600 | 6,0300 | 6,0300 | 330.200 |
| 22 ene 2024 | 6,3900 | 6,5100 | 6,2600 | 6,2800 | 6,2800 | 67.700 |
| 19 ene 2024 | 6,1700 | 6,3900 | 6,1700 | 6,3000 | 6,3000 | 131.800 |
| 18 ene 2024 | 6,2200 | 6,3100 | 6,2000 | 6,2400 | 6,2400 | 152.500 |
| 17 ene 2024 | 5,9400 | 6,3000 | 5,9300 | 6,2000 | 6,2000 | 291.900 |
| 16 ene 2024 | 5,6200 | 5,9300 | 5,5800 | 5,9200 | 5,9200 | 667.800 |
| 15 ene 2024 | 5,3900 | 5,5000 | 5,3900 | 5,4600 | 5,4600 | 247.400 |
| 12 ene 2024 | 5,4700 | 5,5000 | 5,2900 | 5,4400 | 5,4400 | 408.500 |
| 11 ene 2024 | 5,6500 | 5,8700 | 5,5900 | 5,7700 | 5,7700 | 516.500 |
| 10 ene 2024 | 5,7300 | 5,7900 | 5,6400 | 5,6400 | 5,6400 | 312.300 |
| 09 ene 2024 | 5,6000 | 5,7000 | 5,5800 | 5,6800 | 5,6800 | 507.800 |
| 08 ene 2024 | 5,6800 | 5,7100 | 5,4800 | 5,5700 | 5,5700 | 328.000 |
| 05 ene 2024 | 5,5500 | 5,6500 | 5,4000 | 5,5500 | 5,5500 | 283.500 |
| 04 ene 2024 | 5,5700 | 5,7200 | 5,5200 | 5,5800 | 5,5800 | 298.700 |
| 03 ene 2024 | 5,4800 | 5,6500 | 5,4000 | 5,6000 | 5,6000 | 681.000 |
| 02 ene 2024 | 5,1300 | 5,3400 | 5,0900 | 5,3100 | 5,3100 | 145.100 |
| *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.