Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
83,08 -0,80 (-0,95%) Oro
2.370,80 +30,50 (+1,30%) Bitcoin EUR
56.531,55 -1.168,62 (-2,03%)
Lorne Park Capital Partners Inc. (LPC.V)
TSXV - TSXV Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
A partir del 03:59PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 200 |
| 08 may 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 07 may 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 06 may 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 03 may 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 26.100 |
| 02 may 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 01 may 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 29 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 800 |
| 26 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 25 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 24 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 23 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19 abr 2024 | 1,3700 | 1,3700 | 1,2500 | 1,2500 | 1,2500 | 1100 |
| 18 abr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 17 abr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 16 abr 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 5500 |
| 15 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 15 abr 2024 | 0.007 Dividendo | |||||
| 12 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 11 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 10 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 09 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 08 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 05 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 04 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 03 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 02 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 01 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 28 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | - |
| 27 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1730 | 800 |
| 26 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 25 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 22 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 21 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 20 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 19 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 7000 |
| 18 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 15 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 14 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 13 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 12 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 11 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 08 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 07 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 9600 |
| 06 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 05 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 04 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 300 |
| 01 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | - |
| 29 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 3100 |
| 28 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 1900 |
| 27 feb 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1500 | 1,1432 | 8900 |
| 26 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 23 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 22 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 21 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 20 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 16 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 15 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 14 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 13 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 12 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 09 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 08 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 07 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 06 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 05 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0935 | - |
| 02 feb 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 1,0935 | 10.600 |
| 01 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1432 | 200 |
| 31 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1929 | - |
| 30 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1929 | - |
| 29 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1929 | - |
| 26 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1929 | 600 |
| 25 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 24 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 23 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 22 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 19 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 18 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 17 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 16 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2426 | - |
| 16 ene 2024 | 0.007 Dividendo | |||||
| 15 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 12 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 11 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 10 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | 400 |
| 09 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | 2300 |
| 08 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 05 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 04 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 03 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 02 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | - |
| 29 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2356 | 800 |
| 28 dic 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0874 | - |
| 27 dic 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0874 | - |
| 22 dic 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0874 | - |
| 21 dic 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0874 | - |
| 20 dic 2023 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,0874 | 30.800 |
| 19 dic 2023 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0775 | 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.