Mercados españoles abiertos en 4 hrs 4 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.307,65 +1.096,28 (+1,92%)
Lavras Gold Corp. (LGC.V)
TSXV - TSXV Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,6200 | 1,6500 | 1,5600 | 1,6000 | 1,6000 | 51.070 |
| 08 may 2024 | 1,6100 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 144.695 |
| 07 may 2024 | 1,5400 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | 27.400 |
| 06 may 2024 | 1,4100 | 1,5500 | 1,4100 | 1,5200 | 1,5200 | 41.032 |
| 03 may 2024 | 1,4000 | 1,4800 | 1,4000 | 1,4500 | 1,4500 | 21.400 |
| 02 may 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 30.944 |
| 01 may 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 36.224 |
| 30 abr 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 14.980 |
| 29 abr 2024 | 1,4300 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 6370 |
| 26 abr 2024 | 1,4500 | 1,5000 | 1,3800 | 1,4300 | 1,4300 | 21.650 |
| 25 abr 2024 | 1,5000 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 20.100 |
| 24 abr 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | 7200 |
| 23 abr 2024 | 1,4300 | 1,5300 | 1,4300 | 1,4800 | 1,4800 | 18.375 |
| 22 abr 2024 | 1,6300 | 1,6300 | 1,4400 | 1,4400 | 1,4400 | 109.144 |
| 19 abr 2024 | 1,5800 | 1,6900 | 1,5100 | 1,6300 | 1,6300 | 58.904 |
| 18 abr 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5900 | 1,5900 | 30.210 |
| 17 abr 2024 | 1,5700 | 1,5900 | 1,5300 | 1,5300 | 1,5300 | 28.008 |
| 16 abr 2024 | 1,5500 | 1,5600 | 1,4000 | 1,5400 | 1,5400 | 162.871 |
| 15 abr 2024 | 1,6800 | 1,6800 | 1,5000 | 1,6000 | 1,6000 | 146.148 |
| 12 abr 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6600 | 1,6600 | 18.145 |
| 11 abr 2024 | 1,6200 | 1,6700 | 1,5700 | 1,5900 | 1,5900 | 33.500 |
| 10 abr 2024 | 1,5500 | 1,6400 | 1,5300 | 1,6400 | 1,6400 | 41.130 |
| 09 abr 2024 | 1,4550 | 1,6600 | 1,4550 | 1,5400 | 1,5400 | 525.700 |
| 08 abr 2024 | 1,4500 | 1,4850 | 1,4500 | 1,4700 | 1,4700 | 34.400 |
| 05 abr 2024 | 1,4900 | 1,5700 | 1,4800 | 1,4900 | 1,4900 | 23.350 |
| 04 abr 2024 | 1,4500 | 1,5200 | 1,3900 | 1,4900 | 1,4900 | 70.062 |
| 03 abr 2024 | 1,5100 | 1,5700 | 1,4500 | 1,4500 | 1,4500 | 31.157 |
| 02 abr 2024 | 1,4800 | 1,5500 | 1,4200 | 1,4800 | 1,4800 | 68.925 |
| 01 abr 2024 | 1,4900 | 1,5300 | 1,4200 | 1,4500 | 1,4500 | 94.140 |
| 28 mar 2024 | 1,4000 | 1,4700 | 1,2100 | 1,4700 | 1,4700 | 265.177 |
| 27 mar 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 22.800 |
| 26 mar 2024 | 1,4400 | 1,4700 | 1,3000 | 1,3000 | 1,3000 | 51.700 |
| 25 mar 2024 | 1,3500 | 1,4700 | 1,3400 | 1,4700 | 1,4700 | 88.803 |
| 22 mar 2024 | 1,3700 | 1,3700 | 1,2800 | 1,3400 | 1,3400 | 10.600 |
| 21 mar 2024 | 1,3200 | 1,4000 | 1,2600 | 1,3500 | 1,3500 | 120.127 |
| 20 mar 2024 | 1,1000 | 1,4000 | 0,9700 | 1,4000 | 1,4000 | 687.769 |
| 19 mar 2024 | 1,2200 | 1,2200 | 1,0800 | 1,0800 | 1,0800 | 55.417 |
| 18 mar 2024 | 1,2300 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 10.564 |
| 15 mar 2024 | 1,3000 | 1,3000 | 1,1700 | 1,2500 | 1,2500 | 29.900 |
| 14 mar 2024 | 1,2700 | 1,2900 | 1,2000 | 1,2900 | 1,2900 | 45.100 |
| 13 mar 2024 | 1,2000 | 1,3000 | 1,1700 | 1,2100 | 1,2100 | 130.800 |
| 12 mar 2024 | 1,1700 | 1,2400 | 1,1000 | 1,1600 | 1,1600 | 116.230 |
| 11 mar 2024 | 1,0600 | 1,2100 | 1,0600 | 1,1500 | 1,1500 | 65.000 |
| 08 mar 2024 | 1,0300 | 1,1200 | 0,9700 | 1,1000 | 1,1000 | 29.300 |
| 07 mar 2024 | 1,0300 | 1,0900 | 0,9500 | 1,0500 | 1,0500 | 95.965 |
| 06 mar 2024 | 0,8600 | 1,0900 | 0,8100 | 1,0000 | 1,0000 | 267.749 |
| 05 mar 2024 | 0,8000 | 0,8700 | 0,8000 | 0,8600 | 0,8600 | 54.500 |
| 04 mar 2024 | 0,8500 | 0,8500 | 0,8300 | 0,8300 | 0,8300 | 19.077 |
| 01 mar 2024 | 0,8000 | 0,8300 | 0,7500 | 0,8300 | 0,8300 | 76.769 |
| 29 feb 2024 | 1,0100 | 1,0200 | 0,7700 | 0,8200 | 0,8200 | 293.329 |
| 28 feb 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 46.805 |
| 27 feb 2024 | 0,9800 | 1,0300 | 0,9700 | 0,9900 | 0,9900 | 74.759 |
| 26 feb 2024 | 1,0300 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 11.900 |
| 23 feb 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0300 | 1,0300 | 4700 |
| 22 feb 2024 | 1,0900 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 9209 |
| 21 feb 2024 | 1,0800 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 6100 |
| 20 feb 2024 | 0,9900 | 1,1000 | 0,9900 | 1,1000 | 1,1000 | 117.348 |
| 16 feb 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 107.500 |
| 15 feb 2024 | 1,0000 | 1,0000 | 0,9800 | 0,9800 | 0,9800 | 5000 |
| 14 feb 2024 | 1,0000 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 24.400 |
| 13 feb 2024 | 1,0300 | 1,0300 | 0,9500 | 0,9800 | 0,9800 | 107.925 |
| 12 feb 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 6300 |
| 09 feb 2024 | 1,0400 | 1,0400 | 0,9800 | 0,9800 | 0,9800 | 33.409 |
| 08 feb 2024 | 1,0500 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 25.040 |
| 07 feb 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 24.400 |
| 06 feb 2024 | 1,1000 | 1,1400 | 1,0200 | 1,0200 | 1,0200 | 152.400 |
| 05 feb 2024 | 1,0900 | 1,1500 | 1,0700 | 1,1200 | 1,1200 | 38.900 |
| 02 feb 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 10.252 |
| 01 feb 2024 | 1,2000 | 1,2000 | 1,0600 | 1,1000 | 1,1000 | 139.800 |
| 31 ene 2024 | 1,1900 | 1,2800 | 1,1800 | 1,2000 | 1,2000 | 59.896 |
| 30 ene 2024 | 1,1400 | 1,2000 | 1,0800 | 1,1200 | 1,1200 | 111.350 |
| 29 ene 2024 | 1,0300 | 1,2400 | 0,9000 | 1,0600 | 1,0600 | 403.000 |
| 26 ene 2024 | 1,0900 | 1,1200 | 1,0200 | 1,0200 | 1,0200 | 33.100 |
| 25 ene 2024 | 1,1300 | 1,1300 | 1,0600 | 1,0800 | 1,0800 | 78.210 |
| 24 ene 2024 | 1,1200 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 83.311 |
| 23 ene 2024 | 0,9500 | 1,1300 | 0,9500 | 1,1200 | 1,1200 | 157.500 |
| 22 ene 2024 | 0,9300 | 0,9900 | 0,9000 | 0,9500 | 0,9500 | 99.500 |
| 19 ene 2024 | 0,9100 | 0,9600 | 0,9100 | 0,9500 | 0,9500 | 19.568 |
| 18 ene 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 1000 |
| 17 ene 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 8500 |
| 16 ene 2024 | 0,9000 | 0,9250 | 0,9000 | 0,9250 | 0,9250 | 8500 |
| 15 ene 2024 | 0,9300 | 0,9300 | 0,8900 | 0,9000 | 0,9000 | 38.178 |
| 12 ene 2024 | 0,9200 | 0,9200 | 0,9000 | 0,9200 | 0,9200 | 33.600 |
| 11 ene 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 500 |
| 10 ene 2024 | 0,9200 | 0,9400 | 0,9200 | 0,9200 | 0,9200 | 7800 |
| 09 ene 2024 | 0,9500 | 0,9500 | 0,9300 | 0,9300 | 0,9300 | 4000 |
| 08 ene 2024 | 0,8800 | 0,9300 | 0,8800 | 0,9300 | 0,9300 | 10.824 |
| 05 ene 2024 | 0,9300 | 0,9300 | 0,9000 | 0,9000 | 0,9000 | 32.197 |
| 04 ene 2024 | 0,9000 | 0,9100 | 0,9000 | 0,9100 | 0,9100 | 1100 |
| 03 ene 2024 | 0,9200 | 0,9400 | 0,9000 | 0,9000 | 0,9000 | 24.689 |
| 02 ene 2024 | 0,9100 | 0,9400 | 0,9000 | 0,9400 | 0,9400 | 34.697 |
| 29 dic 2023 | 0,9200 | 0,9600 | 0,9000 | 0,9600 | 0,9600 | 32.500 |
| 28 dic 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 9800 |
| 27 dic 2023 | 0,9500 | 1,0300 | 0,9000 | 0,9500 | 0,9500 | 84.470 |
| 22 dic 2023 | 0,9500 | 0,9500 | 0,9000 | 0,9300 | 0,9300 | 23.850 |
| 21 dic 2023 | 0,9400 | 0,9400 | 0,9000 | 0,9000 | 0,9000 | 27.600 |
| 20 dic 2023 | 0,9200 | 0,9200 | 0,9000 | 0,9150 | 0,9150 | 28.900 |
| 19 dic 2023 | 0,9400 | 0,9400 | 0,9200 | 0,9200 | 0,9200 | 6500 |
| 18 dic 2023 | 0,9700 | 0,9700 | 0,9400 | 0,9400 | 0,9400 | 7900 |
| 15 dic 2023 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 1000 |
| *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.