Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.559,74 +829,93 (+1,46%)
Los Andes Copper Ltd. (LA.V)
TSXV - TSXV Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 03:59PM 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 | 9,35 | 9,35 | 8,51 | 9,30 | 9,30 | 3200 |
| 27 jun 2024 | 9,50 | 9,51 | 9,40 | 9,41 | 9,41 | 1400 |
| 26 jun 2024 | 9,75 | 9,90 | 9,60 | 9,60 | 9,60 | 1600 |
| 25 jun 2024 | 9,50 | 9,91 | 9,33 | 9,90 | 9,90 | 6100 |
| 24 jun 2024 | 9,59 | 9,85 | 9,59 | 9,60 | 9,60 | 4700 |
| 21 jun 2024 | 9,57 | 9,57 | 9,10 | 9,54 | 9,54 | 7400 |
| 20 jun 2024 | 9,60 | 9,80 | 8,81 | 9,80 | 9,80 | 4600 |
| 19 jun 2024 | 9,26 | 10,00 | 9,25 | 9,90 | 9,90 | 4700 |
| 18 jun 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 17 jun 2024 | 9,80 | 9,90 | 8,58 | 9,90 | 9,90 | 10.900 |
| 14 jun 2024 | 9,70 | 9,90 | 9,70 | 9,90 | 9,90 | 200 |
| 13 jun 2024 | 9,75 | 9,76 | 9,51 | 9,51 | 9,51 | 6400 |
| 12 jun 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | 5100 |
| 11 jun 2024 | 9,85 | 9,85 | 9,83 | 9,83 | 9,83 | 5200 |
| 10 jun 2024 | 9,82 | 10,00 | 9,75 | 9,75 | 9,75 | 11.100 |
| 07 jun 2024 | 9,80 | 10,00 | 9,80 | 10,00 | 10,00 | 2700 |
| 06 jun 2024 | 9,85 | 10,03 | 9,80 | 9,80 | 9,80 | 8700 |
| 05 jun 2024 | 9,68 | 10,41 | 9,50 | 10,00 | 10,00 | 17.500 |
| 04 jun 2024 | 9,82 | 9,82 | 9,49 | 9,70 | 9,70 | 9800 |
| 03 jun 2024 | 10,05 | 10,05 | 9,70 | 9,70 | 9,70 | 13.000 |
| 31 may 2024 | 9,92 | 9,94 | 9,92 | 9,94 | 9,94 | 900 |
| 30 may 2024 | 9,80 | 9,92 | 9,75 | 9,92 | 9,92 | 2200 |
| 29 may 2024 | 9,87 | 9,87 | 9,80 | 9,85 | 9,85 | 12.400 |
| 28 may 2024 | 10,00 | 10,67 | 10,00 | 10,00 | 10,00 | 9400 |
| 27 may 2024 | 10,06 | 10,06 | 9,60 | 9,84 | 9,84 | 3300 |
| 24 may 2024 | 10,13 | 10,15 | 10,05 | 10,10 | 10,10 | 6700 |
| 23 may 2024 | 10,28 | 10,28 | 10,07 | 10,23 | 10,23 | 1900 |
| 22 may 2024 | 10,66 | 10,66 | 9,99 | 10,38 | 10,38 | 23.300 |
| 21 may 2024 | 10,43 | 10,56 | 10,43 | 10,50 | 10,50 | 7200 |
| 17 may 2024 | 10,40 | 10,50 | 10,40 | 10,40 | 10,40 | 1500 |
| 16 may 2024 | 10,50 | 10,50 | 10,40 | 10,40 | 10,40 | 700 |
| 15 may 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 14 may 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | 200 |
| 13 may 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 10 may 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 09 may 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | 1200 |
| 08 may 2024 | 10,36 | 10,36 | 10,35 | 10,35 | 10,35 | 600 |
| 07 may 2024 | 10,66 | 10,66 | 10,39 | 10,40 | 10,40 | 5500 |
| 06 may 2024 | 10,35 | 11,04 | 10,35 | 10,73 | 10,73 | 12.000 |
| 03 may 2024 | 10,55 | 10,55 | 10,40 | 10,40 | 10,40 | 2000 |
| 02 may 2024 | 10,60 | 10,60 | 10,40 | 10,42 | 10,42 | 600 |
| 01 may 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | 1200 |
| 30 abr 2024 | 10,80 | 10,80 | 10,59 | 10,75 | 10,75 | 6800 |
| 29 abr 2024 | 10,90 | 11,00 | 10,85 | 10,85 | 10,85 | 11.500 |
| 26 abr 2024 | 10,73 | 10,90 | 10,73 | 10,90 | 10,90 | 1100 |
| 25 abr 2024 | 10,65 | 10,65 | 10,60 | 10,60 | 10,60 | 2500 |
| 24 abr 2024 | 10,65 | 10,66 | 10,60 | 10,66 | 10,66 | 4200 |
| 23 abr 2024 | 10,75 | 10,75 | 10,65 | 10,65 | 10,65 | 700 |
| 22 abr 2024 | 10,84 | 10,84 | 10,60 | 10,69 | 10,69 | 1900 |
| 19 abr 2024 | 10,69 | 10,70 | 10,69 | 10,70 | 10,70 | 4300 |
| 18 abr 2024 | 10,60 | 10,70 | 10,55 | 10,58 | 10,58 | 1500 |
| 17 abr 2024 | 10,85 | 11,05 | 10,48 | 10,72 | 10,72 | 10.500 |
| 16 abr 2024 | 10,55 | 10,95 | 10,55 | 10,95 | 10,95 | 5000 |
| 15 abr 2024 | 10,70 | 10,95 | 10,60 | 10,80 | 10,80 | 7200 |
| 12 abr 2024 | 10,77 | 10,80 | 10,70 | 10,70 | 10,70 | 4400 |
| 11 abr 2024 | 10,51 | 10,65 | 10,50 | 10,60 | 10,60 | 2000 |
| 10 abr 2024 | 10,70 | 10,70 | 10,69 | 10,69 | 10,69 | 500 |
| 09 abr 2024 | 10,18 | 10,80 | 10,18 | 10,80 | 10,80 | 4600 |
| 08 abr 2024 | 10,50 | 10,70 | 10,06 | 10,15 | 10,15 | 4300 |
| 05 abr 2024 | 10,61 | 10,61 | 10,45 | 10,45 | 10,45 | 2100 |
| 04 abr 2024 | 10,94 | 10,94 | 10,30 | 10,60 | 10,60 | 2500 |
| 03 abr 2024 | 10,26 | 10,26 | 10,15 | 10,22 | 10,22 | 9400 |
| 02 abr 2024 | 10,50 | 10,50 | 10,25 | 10,25 | 10,25 | 400 |
| 01 abr 2024 | 10,90 | 10,90 | 10,82 | 10,82 | 10,82 | 600 |
| 28 mar 2024 | 11,03 | 11,05 | 10,75 | 10,90 | 10,90 | 4400 |
| 27 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 100 |
| 26 mar 2024 | 10,75 | 10,75 | 10,06 | 10,70 | 10,70 | 1100 |
| 25 mar 2024 | 11,60 | 11,60 | 10,75 | 10,75 | 10,75 | 2200 |
| 22 mar 2024 | 11,60 | 11,79 | 11,60 | 11,65 | 11,65 | 1100 |
| 21 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | 500 |
| 20 mar 2024 | 11,86 | 11,90 | 11,60 | 11,68 | 11,68 | 3100 |
| 19 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | 1000 |
| 18 mar 2024 | 11,58 | 11,60 | 11,15 | 11,60 | 11,60 | 1500 |
| 15 mar 2024 | 11,40 | 11,59 | 11,40 | 11,41 | 11,41 | 5400 |
| 14 mar 2024 | 11,00 | 11,01 | 11,00 | 11,01 | 11,01 | 200 |
| 13 mar 2024 | 10,91 | 11,01 | 10,91 | 10,95 | 10,95 | 1500 |
| 12 mar 2024 | 10,65 | 11,05 | 10,65 | 10,78 | 10,78 | 4500 |
| 11 mar 2024 | 10,57 | 10,57 | 10,00 | 10,55 | 10,55 | 9000 |
| 08 mar 2024 | 11,68 | 11,68 | 11,30 | 11,40 | 11,40 | 1300 |
| 07 mar 2024 | 11,80 | 11,80 | 11,35 | 11,35 | 11,35 | 1000 |
| 06 mar 2024 | 11,17 | 11,45 | 11,17 | 11,35 | 11,35 | 3200 |
| 05 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 04 mar 2024 | 11,00 | 11,00 | 10,95 | 10,95 | 10,95 | 1300 |
| 01 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 29 feb 2024 | 11,49 | 11,49 | 11,35 | 11,39 | 11,39 | 4900 |
| 28 feb 2024 | 11,05 | 11,05 | 10,20 | 10,60 | 10,60 | 1000 |
| 27 feb 2024 | 10,39 | 10,40 | 10,25 | 10,27 | 10,27 | 1800 |
| 26 feb 2024 | 10,45 | 10,46 | 10,30 | 10,30 | 10,30 | 3200 |
| 23 feb 2024 | 10,76 | 10,76 | 10,60 | 10,62 | 10,62 | 3400 |
| 22 feb 2024 | 11,00 | 11,62 | 10,61 | 10,61 | 10,61 | 7500 |
| 21 feb 2024 | 11,65 | 11,65 | 10,75 | 10,75 | 10,75 | 8500 |
| 20 feb 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 5500 |
| 16 feb 2024 | 12,30 | 12,30 | 12,20 | 12,20 | 12,20 | 600 |
| 15 feb 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 200 |
| 14 feb 2024 | 11,91 | 11,91 | 11,75 | 11,78 | 11,78 | 1900 |
| 13 feb 2024 | 11,91 | 11,91 | 11,88 | 11,88 | 11,88 | 400 |
| 12 feb 2024 | 12,45 | 12,45 | 12,30 | 12,30 | 12,30 | 700 |
| 09 feb 2024 | 12,24 | 12,24 | 11,92 | 11,92 | 11,92 | 400 |
| 08 feb 2024 | 12,65 | 12,65 | 12,20 | 12,30 | 12,30 | 8000 |
| 07 feb 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | 900 |
| *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.