Mercados españoles cerrados
S&P 500
5.301,83 +55,15 (+1,05%) Nasdaq
16.732,29 +221,11 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,81 +0,43 (+0,52%) Bitcoin EUR
60.067,57 +3.648,20 (+6,47%)
BetaPro Natural Gas Leveraged Daily Bull ETF (HNU.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
A partir del 02:26PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 4,5500 | 4,8000 | 4,4600 | 4,7700 | 4,7700 | 3.120.735 |
| 14 may 2024 | 4,4900 | 4,7000 | 4,4600 | 4,5400 | 4,5400 | 3.773.100 |
| 13 may 2024 | 4,3300 | 4,6300 | 4,3000 | 4,5800 | 4,5800 | 3.849.000 |
| 10 may 2024 | 4,4100 | 4,4100 | 4,2700 | 4,2900 | 4,2900 | 2.493.200 |
| 09 may 2024 | 4,2600 | 4,5300 | 4,2500 | 4,5000 | 4,5000 | 5.988.400 |
| 08 may 2024 | 4,3200 | 4,3400 | 4,1200 | 4,1600 | 4,1600 | 2.735.000 |
| 07 may 2024 | 4,1500 | 4,2800 | 4,1100 | 4,2400 | 4,2400 | 2.839.800 |
| 06 may 2024 | 4,2300 | 4,4300 | 4,1500 | 4,1900 | 4,1900 | 5.915.600 |
| 03 may 2024 | 3,6900 | 4,0500 | 3,6200 | 3,9900 | 3,9900 | 7.009.800 |
| 02 may 2024 | 3,3900 | 3,6500 | 3,3800 | 3,6000 | 3,6000 | 8.479.200 |
| 01 may 2024 | 3,3500 | 3,3900 | 3,2000 | 3,2700 | 3,2700 | 7.449.800 |
| 30 abr 2024 | 3,6800 | 3,6800 | 3,3600 | 3,4200 | 3,4200 | 7.231.200 |
| 29 abr 2024 | 3,3500 | 3,6700 | 3,3500 | 3,6500 | 3,6500 | 9.542.100 |
| 26 abr 2024 | 3,2900 | 3,3400 | 3,2000 | 3,2600 | 3,2600 | 8.598.600 |
| 25 abr 2024 | 3,3600 | 3,4800 | 3,2900 | 3,3900 | 3,3900 | 4.557.900 |
| 24 abr 2024 | 3,6800 | 3,7000 | 3,3800 | 3,3800 | 3,3800 | 8.321.800 |
| 23 abr 2024 | 3,6900 | 3,9700 | 3,6900 | 3,9400 | 3,9400 | 3.282.000 |
| 22 abr 2024 | 3,6600 | 3,7700 | 3,6200 | 3,7500 | 3,7500 | 4.835.300 |
| 19 abr 2024 | 3,5800 | 3,6300 | 3,4400 | 3,4900 | 3,4900 | 5.772.700 |
| 18 abr 2024 | 3,4600 | 3,5400 | 3,4200 | 3,4500 | 3,4500 | 6.293.300 |
| 17 abr 2024 | 3,3400 | 3,4300 | 3,2500 | 3,4300 | 3,4300 | 6.401.600 |
| 16 abr 2024 | 3,3000 | 3,6900 | 3,2300 | 3,4900 | 3,4900 | 8.142.400 |
| 15 abr 2024 | 3,4500 | 3,4900 | 3,3000 | 3,3100 | 3,3100 | 8.030.000 |
| 12 abr 2024 | 3,5200 | 3,6900 | 3,5200 | 3,6800 | 3,6800 | 4.003.600 |
| 11 abr 2024 | 3,6800 | 3,7000 | 3,5200 | 3,5700 | 3,5700 | 7.468.200 |
| 10 abr 2024 | 3,9000 | 3,9100 | 3,7400 | 3,7800 | 3,7800 | 3.939.700 |
| 09 abr 2024 | 3,8600 | 3,9400 | 3,6800 | 3,8700 | 3,8700 | 4.892.600 |
| 08 abr 2024 | 3,5700 | 3,7300 | 3,5600 | 3,7100 | 3,7100 | 4.826.400 |
| 05 abr 2024 | 3,5000 | 3,6600 | 3,4700 | 3,4900 | 3,4900 | 6.500.000 |
| 04 abr 2024 | 3,7400 | 3,7600 | 3,4700 | 3,4900 | 3,4900 | 6.485.000 |
| 03 abr 2024 | 3,9700 | 3,9800 | 3,7400 | 3,8000 | 3,8000 | 5.616.100 |
| 02 abr 2024 | 3,6300 | 3,9200 | 3,6000 | 3,8100 | 3,8100 | 6.556.000 |
| 01 abr 2024 | 3,6700 | 3,8000 | 3,6100 | 3,7600 | 3,7600 | 8.401.900 |
| 28 mar 2024 | 3,3500 | 3,5300 | 3,2900 | 3,3700 | 3,3700 | 7.813.900 |
| 27 mar 2024 | 3,3400 | 3,3500 | 3,2300 | 3,2800 | 3,2800 | 6.933.600 |
| 26 mar 2024 | 3,6200 | 3,6600 | 3,5100 | 3,5600 | 3,5600 | 5.904.900 |
| 25 mar 2024 | 3,5900 | 3,6800 | 3,5400 | 3,6100 | 3,6100 | 5.880.200 |
| 22 mar 2024 | 3,6200 | 3,6900 | 3,5800 | 3,6400 | 3,6400 | 7.876.600 |
| 21 mar 2024 | 3,7300 | 3,7800 | 3,6100 | 3,7400 | 3,7400 | 8.729.200 |
| 20 mar 2024 | 3,7800 | 3,8500 | 3,7400 | 3,7700 | 3,7700 | 7.131.200 |
| 19 mar 2024 | 3,8800 | 3,9700 | 3,7800 | 3,9100 | 3,9100 | 6.282.100 |
| 18 mar 2024 | 3,8200 | 3,8700 | 3,6300 | 3,7600 | 3,7600 | 6.639.000 |
| 15 mar 2024 | 3,8000 | 3,8000 | 3,5400 | 3,6700 | 3,6700 | 10.506.800 |
| 14 mar 2024 | 3,6000 | 3,9600 | 3,5900 | 3,8700 | 3,8700 | 5.708.400 |
| 13 mar 2024 | 3,5400 | 3,6700 | 3,4900 | 3,5800 | 3,5800 | 5.160.900 |
| 12 mar 2024 | 3,9900 | 4,0100 | 3,6300 | 3,7100 | 3,7100 | 5.206.900 |
| 11 mar 2024 | 4,0000 | 4,0000 | 3,8600 | 3,8700 | 3,8700 | 4.956.800 |
| 08 mar 2024 | 4,1200 | 4,2800 | 4,0900 | 4,1300 | 4,1300 | 3.608.400 |
| 07 mar 2024 | 4,6400 | 4,7900 | 4,1100 | 4,1200 | 4,1200 | 7.929.400 |
| 06 mar 2024 | 4,9600 | 4,9700 | 4,7400 | 4,7800 | 4,7800 | 3.584.600 |
| 05 mar 2024 | 4,7800 | 5,1600 | 4,6100 | 4,9300 | 4,9300 | 5.396.000 |
| 04 mar 2024 | 4,8000 | 5,0500 | 4,6500 | 4,8000 | 4,8000 | 8.324.000 |
| 01 mar 2024 | 4,2700 | 4,4300 | 4,2600 | 4,3300 | 4,3300 | 4.536.200 |
| 29 feb 2024 | 4,4500 | 4,7200 | 4,3700 | 4,3900 | 4,3900 | 5.124.200 |
| 28 feb 2024 | 4,3900 | 4,6600 | 4,3700 | 4,5000 | 4,5000 | 6.207.500 |
| 27 feb 2024 | 4,1700 | 4,3400 | 4,0400 | 4,2200 | 4,2200 | 8.758.400 |
| 26 feb 2024 | 4,1400 | 4,2000 | 3,8000 | 3,9400 | 3,9400 | 9.204.000 |
| 23 feb 2024 | 3,9600 | 3,9600 | 3,6900 | 3,7400 | 3,7400 | 11.488.300 |
| 22 feb 2024 | 4,2700 | 4,4100 | 3,9800 | 4,3000 | 4,3000 | 7.090.800 |
| 21 feb 2024 | 4,1700 | 4,5300 | 4,1700 | 4,4900 | 4,4900 | 7.939.700 |
| 20 feb 2024 | 3,5900 | 3,6700 | 3,5000 | 3,6000 | 3,6000 | 3.875.400 |
| 16 feb 2024 | 3,6300 | 3,8300 | 3,6200 | 3,7200 | 3,7200 | 4.876.800 |
| 15 feb 2024 | 3,7200 | 3,7500 | 3,5200 | 3,6200 | 3,6200 | 4.819.500 |
| 14 feb 2024 | 3,8300 | 3,9100 | 3,5500 | 3,6300 | 3,6300 | 5.425.700 |
| 13 feb 2024 | 3,9700 | 4,0400 | 3,8400 | 3,9400 | 3,9400 | 5.949.300 |
| 12 feb 2024 | 4,6200 | 4,7300 | 4,1500 | 4,2200 | 4,2200 | 5.778.700 |
| 09 feb 2024 | 4,8500 | 4,8900 | 4,6300 | 4,7100 | 4,7100 | 3.892.600 |
| 08 feb 2024 | 5,1700 | 5,1900 | 4,8000 | 4,8800 | 4,8800 | 4.757.100 |
| 07 feb 2024 | 5,5000 | 5,5300 | 5,2100 | 5,2900 | 5,2900 | 3.521.500 |
| 06 feb 2024 | 5,6100 | 5,6800 | 5,4200 | 5,4400 | 5,4400 | 7.554.200 |
| 05 feb 2024 | 5,8700 | 5,9900 | 5,7300 | 5,8700 | 5,8700 | 3.353.900 |
| 02 feb 2024 | 5,7800 | 5,9700 | 5,7500 | 5,9400 | 5,9400 | 4.676.200 |
| 01 feb 2024 | 5,9700 | 6,1000 | 5,6200 | 5,6600 | 5,6600 | 5.954.400 |
| 31 ene 2024 | 6,0300 | 6,3200 | 5,9700 | 6,1200 | 6,1200 | 4.348.400 |
| 30 ene 2024 | 5,9500 | 6,0900 | 5,7700 | 5,9700 | 5,9700 | 6.424.500 |
| 29 ene 2024 | 6,0900 | 6,1300 | 5,7000 | 5,7900 | 5,7900 | 6.142.200 |
| 26 ene 2024 | 6,3600 | 6,5100 | 5,9600 | 6,4600 | 6,4600 | 6.603.200 |
| 25 ene 2024 | 7,0700 | 7,1200 | 6,3500 | 6,4400 | 6,4400 | 5.885.500 |
| 24 ene 2024 | 6,8200 | 7,1400 | 6,6200 | 7,0900 | 7,0900 | 4.566.100 |
| 23 ene 2024 | 6,0600 | 6,5300 | 6,0400 | 6,4900 | 6,4900 | 4.289.000 |
| 22 ene 2024 | 6,2000 | 6,3900 | 6,1300 | 6,1900 | 6,1900 | 5.879.500 |
| 19 ene 2024 | 7,5000 | 7,5100 | 6,9100 | 6,9100 | 6,9100 | 5.772.300 |
| 18 ene 2024 | 8,2500 | 8,2700 | 7,7000 | 8,0200 | 8,0200 | 4.924.200 |
| 17 ene 2024 | 8,3100 | 8,7400 | 8,1800 | 8,4500 | 8,4500 | 4.371.800 |
| 16 ene 2024 | 8,4000 | 8,7200 | 8,2100 | 8,2400 | 8,2400 | 5.978.300 |
| 15 ene 2024 | 8,6400 | 8,8400 | 8,5600 | 8,6800 | 8,6800 | 3.727.100 |
| 12 ene 2024 | 9,4900 | 9,6900 | 9,1100 | 9,6400 | 9,6400 | 8.416.700 |
| 11 ene 2024 | 9,1200 | 9,6900 | 8,8500 | 8,9000 | 8,9000 | 6.727.500 |
| 10 ene 2024 | 9,3700 | 9,6200 | 8,8500 | 9,0300 | 9,0300 | 5.869.700 |
| 09 ene 2024 | 9,8500 | 11,0400 | 9,2100 | 10,1400 | 10,1400 | 6.883.000 |
| 08 ene 2024 | 7,8200 | 9,2500 | 7,6400 | 8,9800 | 8,9800 | 5.484.700 |
| 05 ene 2024 | 7,7300 | 8,7900 | 7,6200 | 8,6500 | 8,6500 | 4.813.500 |
| 04 ene 2024 | 8,2900 | 8,5700 | 7,8700 | 8,5000 | 8,5000 | 5.499.900 |
| 03 ene 2024 | 7,5000 | 7,7500 | 7,2500 | 7,5900 | 7,5900 | 4.608.500 |
| 02 ene 2024 | 6,9500 | 7,0600 | 6,7100 | 6,9300 | 6,9300 | 2.969.600 |
| 29 dic 2023 | 6,7100 | 6,8700 | 6,5300 | 6,6200 | 6,6200 | 2.099.400 |
| 28 dic 2023 | 6,6700 | 6,9700 | 6,6200 | 6,8000 | 6,8000 | 3.030.000 |
| 27 dic 2023 | 6,7300 | 6,9600 | 6,2200 | 6,3300 | 6,3300 | 3.006.900 |
| 22 dic 2023 | 6,1900 | 6,5800 | 6,1700 | 6,5700 | 6,5700 | 1.883.400 |
| 21 dic 2023 | 6,0100 | 6,5400 | 5,9300 | 6,4400 | 6,4400 | 3.378.700 |
| *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.