Mercados españoles cerrados en 1 hr 5 mins
IBEX 35
10.957,00 +5,50 (+0,05%) Euro Stoxx 50
4.908,89 +6,29 (+0,13%) Dólar/Euro
1,0707 -0,0002 (-0,02%) Petróleo Brent
86,35 -0,04 (-0,05%) Oro
2.343,20 +6,60 (+0,28%) Bitcoin EUR
57.057,54 -1.091,75 (-1,88%)
Lithium Americas Corp. (LAC.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
A partir del 10:24AM EDT. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,8500 | 3,8600 | 3,7900 | 3,7950 | 3,7950 | 151.281 |
| 27 jun 2024 | 3,7000 | 3,8550 | 3,6000 | 3,8100 | 3,8100 | 595.000 |
| 26 jun 2024 | 3,6200 | 3,7600 | 3,5900 | 3,7300 | 3,7300 | 751.000 |
| 25 jun 2024 | 3,7600 | 3,7600 | 3,5600 | 3,5800 | 3,5800 | 738.500 |
| 24 jun 2024 | 3,8900 | 3,9300 | 3,7500 | 3,7700 | 3,7700 | 455.900 |
| 21 jun 2024 | 3,8900 | 4,0100 | 3,7950 | 3,9000 | 3,9000 | 4.578.600 |
| 20 jun 2024 | 3,8800 | 3,9550 | 3,7200 | 3,8900 | 3,8900 | 696.900 |
| 19 jun 2024 | 3,9000 | 3,9400 | 3,8100 | 3,9400 | 3,9400 | 395.000 |
| 18 jun 2024 | 3,8300 | 3,8900 | 3,7700 | 3,8700 | 3,8700 | 537.600 |
| 17 jun 2024 | 3,8300 | 3,8800 | 3,7650 | 3,8300 | 3,8300 | 676.900 |
| 14 jun 2024 | 4,0000 | 4,0100 | 3,8000 | 3,8300 | 3,8300 | 760.400 |
| 13 jun 2024 | 4,1000 | 4,1100 | 3,9900 | 4,0200 | 4,0200 | 388.000 |
| 12 jun 2024 | 4,1700 | 4,2700 | 4,0800 | 4,0800 | 4,0800 | 722.300 |
| 11 jun 2024 | 4,1600 | 4,1800 | 4,0100 | 4,1000 | 4,1000 | 583.000 |
| 10 jun 2024 | 4,1700 | 4,2500 | 4,1150 | 4,2000 | 4,2000 | 522.400 |
| 07 jun 2024 | 4,1200 | 4,2400 | 4,1000 | 4,1600 | 4,1600 | 689.800 |
| 06 jun 2024 | 4,3000 | 4,3300 | 4,1900 | 4,2400 | 4,2400 | 585.100 |
| 05 jun 2024 | 4,3300 | 4,4300 | 4,2700 | 4,3300 | 4,3300 | 600.600 |
| 04 jun 2024 | 4,4500 | 4,4500 | 4,3100 | 4,3300 | 4,3300 | 680.900 |
| 03 jun 2024 | 4,6400 | 4,6900 | 4,4400 | 4,4900 | 4,4900 | 721.800 |
| 31 may 2024 | 4,6100 | 4,7000 | 4,5150 | 4,6400 | 4,6400 | 928.500 |
| 30 may 2024 | 4,5800 | 4,7500 | 4,5400 | 4,6000 | 4,6000 | 873.700 |
| 29 may 2024 | 4,9200 | 4,9200 | 4,5200 | 4,5800 | 4,5800 | 1.595.200 |
| 28 may 2024 | 5,2300 | 5,3300 | 4,9300 | 4,9500 | 4,9500 | 1.325.900 |
| 27 may 2024 | 5,2900 | 5,4000 | 5,2100 | 5,2600 | 5,2600 | 232.700 |
| 24 may 2024 | 5,2300 | 5,3400 | 5,2000 | 5,3300 | 5,3300 | 422.200 |
| 23 may 2024 | 5,5400 | 5,5400 | 5,0500 | 5,2100 | 5,2100 | 1.331.200 |
| 22 may 2024 | 5,7600 | 5,7800 | 5,5300 | 5,5500 | 5,5500 | 784.600 |
| 21 may 2024 | 6,0000 | 6,0300 | 5,7800 | 5,8000 | 5,8000 | 1.247.400 |
| 17 may 2024 | 5,9900 | 6,1500 | 5,9700 | 6,0800 | 6,0800 | 4.992.500 |
| 16 may 2024 | 6,0000 | 6,0800 | 5,9500 | 6,0300 | 6,0300 | 502.900 |
| 15 may 2024 | 6,3100 | 6,3500 | 5,9500 | 5,9900 | 5,9900 | 1.308.500 |
| 14 may 2024 | 6,0800 | 6,2900 | 6,0800 | 6,2500 | 6,2500 | 1.127.100 |
| 13 may 2024 | 6,0400 | 6,3400 | 6,0200 | 6,0300 | 6,0300 | 1.222.900 |
| 10 may 2024 | 6,1300 | 6,1800 | 5,9600 | 5,9600 | 5,9600 | 618.200 |
| 09 may 2024 | 5,9400 | 6,1600 | 5,9400 | 6,0700 | 6,0700 | 675.700 |
| 08 may 2024 | 6,1300 | 6,1400 | 5,9400 | 5,9500 | 5,9500 | 1.135.600 |
| 07 may 2024 | 6,0900 | 6,2700 | 6,0300 | 6,2400 | 6,2400 | 1.012.400 |
| 06 may 2024 | 6,0700 | 6,3000 | 6,0000 | 6,0800 | 6,0800 | 645.600 |
| 03 may 2024 | 6,1800 | 6,3000 | 6,0850 | 6,1100 | 6,1100 | 357.400 |
| 02 may 2024 | 6,0100 | 6,2000 | 5,9000 | 6,1500 | 6,1500 | 470.000 |
| 01 may 2024 | 6,0500 | 6,1900 | 5,8700 | 6,0100 | 6,0100 | 726.100 |
| 30 abr 2024 | 6,1800 | 6,2300 | 6,0400 | 6,1000 | 6,1000 | 754.900 |
| 29 abr 2024 | 6,4000 | 6,4300 | 6,1400 | 6,2600 | 6,2600 | 749.300 |
| 26 abr 2024 | 6,0400 | 6,4200 | 6,0100 | 6,3300 | 6,3300 | 731.600 |
| 25 abr 2024 | 6,0500 | 6,1400 | 6,0100 | 6,0500 | 6,0500 | 1.658.000 |
| 24 abr 2024 | 6,4300 | 6,5200 | 6,0800 | 6,1300 | 6,1300 | 965.300 |
| 23 abr 2024 | 6,5000 | 6,5500 | 6,3800 | 6,4100 | 6,4100 | 1.187.000 |
| 22 abr 2024 | 6,4300 | 6,7100 | 6,3800 | 6,5200 | 6,5200 | 1.434.100 |
| 19 abr 2024 | 6,4800 | 6,7400 | 6,4100 | 6,4800 | 6,4800 | 1.089.000 |
| 18 abr 2024 | 6,7000 | 6,7400 | 6,4000 | 6,4100 | 6,4100 | 2.949.000 |
| 17 abr 2024 | 8,9900 | 9,4000 | 8,9900 | 9,1600 | 9,1600 | 303.300 |
| 16 abr 2024 | 9,1600 | 9,2500 | 8,8100 | 8,9500 | 8,9500 | 570.900 |
| 15 abr 2024 | 9,7500 | 10,1500 | 9,2100 | 9,3500 | 9,3500 | 537.800 |
| 12 abr 2024 | 10,0400 | 10,5900 | 9,7200 | 9,7400 | 9,7400 | 542.200 |
| 11 abr 2024 | 9,8000 | 10,0700 | 9,6600 | 10,0100 | 10,0100 | 574.400 |
| 10 abr 2024 | 9,2800 | 9,8700 | 9,1900 | 9,8200 | 9,8200 | 602.600 |
| 09 abr 2024 | 9,1300 | 9,4500 | 9,0600 | 9,4200 | 9,4200 | 439.400 |
| 08 abr 2024 | 9,2200 | 9,4600 | 9,0200 | 9,0900 | 9,0900 | 336.300 |
| 05 abr 2024 | 9,0600 | 9,5500 | 8,9000 | 9,2600 | 9,2600 | 474.700 |
| 04 abr 2024 | 9,6300 | 9,9000 | 9,1100 | 9,1300 | 9,1300 | 627.300 |
| 03 abr 2024 | 9,3300 | 9,6600 | 9,2300 | 9,6000 | 9,6000 | 563.500 |
| 02 abr 2024 | 9,2800 | 9,6000 | 9,0600 | 9,5600 | 9,5600 | 472.200 |
| 01 abr 2024 | 9,1800 | 9,8400 | 9,1800 | 9,5400 | 9,5400 | 568.400 |
| 28 mar 2024 | 9,1500 | 9,2500 | 8,9400 | 9,1000 | 9,1000 | 399.600 |
| 27 mar 2024 | 9,0300 | 9,2800 | 8,8400 | 9,1300 | 9,1300 | 344.300 |
| 26 mar 2024 | 9,3700 | 9,4000 | 8,7400 | 8,9700 | 8,9700 | 952.200 |
| 25 mar 2024 | 9,5900 | 10,0500 | 9,3000 | 9,3000 | 9,3000 | 1.047.800 |
| 22 mar 2024 | 8,7000 | 9,6900 | 8,6000 | 9,4400 | 9,4400 | 1.053.700 |
| 21 mar 2024 | 8,2900 | 8,8400 | 8,1000 | 8,6800 | 8,6800 | 867.500 |
| 20 mar 2024 | 7,6000 | 8,1900 | 7,3800 | 8,0900 | 8,0900 | 949.800 |
| 19 mar 2024 | 7,6000 | 7,7800 | 7,3800 | 7,5200 | 7,5200 | 522.100 |
| 18 mar 2024 | 8,8200 | 8,8700 | 7,6700 | 7,7300 | 7,7300 | 1.346.300 |
| 15 mar 2024 | 8,4900 | 9,1500 | 8,2400 | 8,7700 | 8,7700 | 4.248.000 |
| 14 mar 2024 | 9,2200 | 10,3000 | 8,0000 | 8,1300 | 8,1300 | 1.849.200 |
| 13 mar 2024 | 7,5200 | 7,7800 | 7,3800 | 7,7000 | 7,7000 | 821.000 |
| 12 mar 2024 | 7,8100 | 7,9800 | 7,4400 | 7,5700 | 7,5700 | 478.800 |
| 11 mar 2024 | 7,1400 | 7,9900 | 7,1400 | 7,8700 | 7,8700 | 902.600 |
| 08 mar 2024 | 7,2200 | 7,4900 | 7,1350 | 7,1800 | 7,1800 | 377.100 |
| 07 mar 2024 | 7,3700 | 7,5300 | 7,1300 | 7,2000 | 7,2000 | 411.600 |
| 06 mar 2024 | 6,8400 | 7,3100 | 6,7700 | 7,2500 | 7,2500 | 528.500 |
| 05 mar 2024 | 6,9900 | 7,0200 | 6,6500 | 6,7300 | 6,7300 | 568.100 |
| 04 mar 2024 | 7,6700 | 7,6800 | 7,2700 | 7,3600 | 7,3600 | 690.400 |
| 01 mar 2024 | 7,5800 | 7,8500 | 7,2500 | 7,6600 | 7,6600 | 1.025.500 |
| 29 feb 2024 | 6,6800 | 7,4600 | 6,6400 | 7,4600 | 7,4600 | 1.265.700 |
| 28 feb 2024 | 6,2800 | 6,6000 | 6,1200 | 6,4500 | 6,4500 | 555.500 |
| 27 feb 2024 | 5,9800 | 6,2650 | 5,9800 | 6,2000 | 6,2000 | 523.900 |
| 26 feb 2024 | 5,8000 | 5,9900 | 5,6400 | 5,9500 | 5,9500 | 359.400 |
| 23 feb 2024 | 5,7300 | 5,8650 | 5,5300 | 5,8000 | 5,8000 | 407.000 |
| 22 feb 2024 | 5,8600 | 5,8600 | 5,6550 | 5,6900 | 5,6900 | 304.100 |
| 21 feb 2024 | 5,8100 | 5,9300 | 5,7100 | 5,8400 | 5,8400 | 301.700 |
| 20 feb 2024 | 6,2100 | 6,2200 | 5,7200 | 5,8000 | 5,8000 | 480.100 |
| 16 feb 2024 | 6,0600 | 6,3700 | 6,0400 | 6,1900 | 6,1900 | 490.700 |
| 15 feb 2024 | 6,1300 | 6,2600 | 5,8700 | 6,1300 | 6,1300 | 392.000 |
| 14 feb 2024 | 5,7800 | 6,1200 | 5,7100 | 6,0800 | 6,0800 | 527.800 |
| 13 feb 2024 | 5,9500 | 5,9500 | 5,5400 | 5,6400 | 5,6400 | 446.300 |
| 12 feb 2024 | 5,7000 | 6,1600 | 5,6800 | 6,0600 | 6,0600 | 699.800 |
| 09 feb 2024 | 5,5100 | 5,6900 | 5,4800 | 5,6700 | 5,6700 | 206.000 |
| 08 feb 2024 | 5,4800 | 5,6400 | 5,3300 | 5,5400 | 5,5400 | 228.700 |
| 07 feb 2024 | 5,5200 | 5,5500 | 5,3800 | 5,5000 | 5,5000 | 478.800 |
| *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.