Mercados españoles abiertos en 5 hrs 31 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.680,95 -265,98 (-0,68%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,52 -0,36 (-0,43%) Bitcoin EUR
64.536,73 -754,25 (-1,16%)
Nova Cannabis Inc. (NOVC.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1,1700 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 11.500 |
| 17 may 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 8700 |
| 16 may 2024 | 1,2200 | 1,2900 | 1,1600 | 1,2300 | 1,2300 | 106.900 |
| 15 may 2024 | 1,2500 | 1,2700 | 1,1600 | 1,2300 | 1,2300 | 9800 |
| 14 may 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 2100 |
| 13 may 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 41.700 |
| 10 may 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 33.700 |
| 09 may 2024 | 1,2800 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 5300 |
| 08 may 2024 | 1,3800 | 1,3800 | 1,2300 | 1,2900 | 1,2900 | 476.900 |
| 07 may 2024 | 1,3600 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 13.100 |
| 06 may 2024 | 1,4400 | 1,4400 | 1,3000 | 1,3300 | 1,3300 | 33.000 |
| 03 may 2024 | 1,3800 | 1,4200 | 1,3400 | 1,4200 | 1,4200 | 7300 |
| 02 may 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 10.700 |
| 01 may 2024 | 1,4400 | 1,4400 | 1,2500 | 1,3400 | 1,3400 | 15.800 |
| 30 abr 2024 | 1,3200 | 1,4600 | 1,3100 | 1,4000 | 1,4000 | 157.600 |
| 29 abr 2024 | 1,3200 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 8800 |
| 26 abr 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 13.300 |
| 25 abr 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 13.700 |
| 24 abr 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 26.900 |
| 23 abr 2024 | 1,4800 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 48.400 |
| 22 abr 2024 | 1,5800 | 1,6400 | 1,3900 | 1,4200 | 1,4200 | 65.100 |
| 19 abr 2024 | 1,6800 | 1,7400 | 1,4800 | 1,6000 | 1,6000 | 45.900 |
| 18 abr 2024 | 1,8400 | 1,8400 | 1,5100 | 1,6200 | 1,6200 | 31.200 |
| 17 abr 2024 | 1,8700 | 1,8700 | 1,5800 | 1,6000 | 1,6000 | 44.600 |
| 16 abr 2024 | 1,6500 | 1,7700 | 1,6000 | 1,7500 | 1,7500 | 33.800 |
| 15 abr 2024 | 1,5400 | 1,7700 | 1,5400 | 1,7500 | 1,7500 | 16.400 |
| 12 abr 2024 | 1,9000 | 1,9000 | 1,4600 | 1,5400 | 1,5400 | 220.500 |
| 11 abr 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 1000 |
| 10 abr 2024 | 1,7300 | 1,7400 | 1,6700 | 1,6700 | 1,6700 | 14.100 |
| 09 abr 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 3100 |
| 08 abr 2024 | 1,9100 | 1,9100 | 1,7500 | 1,8000 | 1,8000 | 3700 |
| 05 abr 2024 | 1,8400 | 1,8800 | 1,8000 | 1,8100 | 1,8100 | 14.500 |
| 04 abr 2024 | 1,8900 | 1,9300 | 1,7800 | 1,8000 | 1,8000 | 40.600 |
| 03 abr 2024 | 1,7800 | 1,9900 | 1,7800 | 1,8900 | 1,8900 | 44.500 |
| 02 abr 2024 | 1,8500 | 1,8500 | 1,7600 | 1,7600 | 1,7600 | 3200 |
| 01 abr 2024 | 1,8500 | 1,8500 | 1,6500 | 1,7500 | 1,7500 | 147.500 |
| 28 mar 2024 | 1,7700 | 1,7900 | 1,7500 | 1,7700 | 1,7700 | 3800 |
| 27 mar 2024 | 1,8100 | 1,8700 | 1,7700 | 1,7700 | 1,7700 | 15.700 |
| 26 mar 2024 | 1,6500 | 1,9100 | 1,3200 | 1,8000 | 1,8000 | 128.600 |
| 25 mar 2024 | 1,9100 | 1,9200 | 1,7600 | 1,7600 | 1,7600 | 42.100 |
| 22 mar 2024 | 1,8900 | 1,8900 | 1,7600 | 1,7900 | 1,7900 | 6500 |
| 21 mar 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8100 | 1,8100 | 6200 |
| 20 mar 2024 | 1,7300 | 1,8800 | 1,7000 | 1,8100 | 1,8100 | 10.300 |
| 19 mar 2024 | 1,7800 | 1,8800 | 1,7500 | 1,7800 | 1,7800 | 52.300 |
| 18 mar 2024 | 1,7800 | 1,8200 | 1,7300 | 1,7500 | 1,7500 | 35.000 |
| 15 mar 2024 | 1,7400 | 1,7900 | 1,7400 | 1,7700 | 1,7700 | 147.700 |
| 14 mar 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7700 | 1,7700 | 7600 |
| 13 mar 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7900 | 1,7900 | 3900 |
| 12 mar 2024 | 1,8800 | 1,8900 | 1,7800 | 1,8000 | 1,8000 | 13.900 |
| 11 mar 2024 | 1,8700 | 1,8700 | 1,8200 | 1,8200 | 1,8200 | 33.000 |
| 08 mar 2024 | 1,9100 | 1,9100 | 1,8600 | 1,8800 | 1,8800 | 4600 |
| 07 mar 2024 | 1,9400 | 1,9500 | 1,8400 | 1,8900 | 1,8900 | 20.300 |
| 06 mar 2024 | 1,8800 | 1,9700 | 1,8500 | 1,9100 | 1,9100 | 24.500 |
| 05 mar 2024 | 1,9200 | 1,9600 | 1,8500 | 1,8900 | 1,8900 | 33.900 |
| 04 mar 2024 | 1,8600 | 2,0800 | 1,8500 | 1,9300 | 1,9300 | 42.700 |
| 01 mar 2024 | 1,5100 | 1,8700 | 1,5100 | 1,8600 | 1,8600 | 638.400 |
| 29 feb 2024 | 1,5300 | 1,5500 | 1,4400 | 1,5000 | 1,5000 | 11.700 |
| 28 feb 2024 | 1,4900 | 1,6300 | 1,4300 | 1,4900 | 1,4900 | 32.900 |
| 27 feb 2024 | 1,3500 | 1,4700 | 1,3500 | 1,4500 | 1,4500 | 195.000 |
| 26 feb 2024 | 1,4400 | 1,4400 | 1,3600 | 1,3600 | 1,3600 | 3000 |
| 23 feb 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 28.800 |
| 22 feb 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 5000 |
| 21 feb 2024 | 1,3800 | 1,3800 | 1,2500 | 1,3200 | 1,3200 | 65.000 |
| 20 feb 2024 | 1,3500 | 1,3600 | 1,2500 | 1,3500 | 1,3500 | 25.000 |
| 16 feb 2024 | 1,3500 | 1,3800 | 1,2700 | 1,3500 | 1,3500 | 41.400 |
| 15 feb 2024 | 1,4000 | 1,5000 | 1,3500 | 1,3600 | 1,3600 | 26.900 |
| 14 feb 2024 | 1,3600 | 1,4200 | 1,2600 | 1,3800 | 1,3800 | 45.500 |
| 13 feb 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4200 | 1,4200 | 15.000 |
| 12 feb 2024 | 1,5000 | 1,5200 | 1,3800 | 1,3900 | 1,3900 | 26.200 |
| 09 feb 2024 | 1,4800 | 1,5200 | 1,3500 | 1,5000 | 1,5000 | 25.600 |
| 08 feb 2024 | 1,5100 | 1,6200 | 1,5000 | 1,5100 | 1,5100 | 18.200 |
| 07 feb 2024 | 1,5500 | 1,6700 | 1,3900 | 1,5200 | 1,5200 | 86.700 |
| 06 feb 2024 | 1,5300 | 1,6000 | 1,4500 | 1,5400 | 1,5400 | 61.800 |
| 05 feb 2024 | 1,6300 | 1,6600 | 1,4500 | 1,5200 | 1,5200 | 78.700 |
| 02 feb 2024 | 1,5400 | 1,7500 | 1,2500 | 1,4500 | 1,4500 | 166.200 |
| 01 feb 2024 | 1,3900 | 1,5500 | 1,2800 | 1,4900 | 1,4900 | 301.900 |
| 31 ene 2024 | 1,1700 | 1,3200 | 1,1700 | 1,2800 | 1,2800 | 32.100 |
| 30 ene 2024 | 1,2200 | 1,2200 | 1,1200 | 1,1600 | 1,1600 | 17.900 |
| 29 ene 2024 | 1,1700 | 1,2200 | 1,1600 | 1,2200 | 1,2200 | 311.400 |
| 26 ene 2024 | 1,2100 | 1,3400 | 1,1500 | 1,1700 | 1,1700 | 244.800 |
| 25 ene 2024 | 1,1600 | 1,4400 | 1,1400 | 1,1900 | 1,1900 | 56.500 |
| 24 ene 2024 | 1,0700 | 1,1800 | 1,0300 | 1,0600 | 1,0600 | 32.300 |
| 23 ene 2024 | 0,9800 | 1,1700 | 0,9800 | 1,1500 | 1,1500 | 485.100 |
| 22 ene 2024 | 0,9300 | 0,9600 | 0,9300 | 0,9600 | 0,9600 | 534.600 |
| 19 ene 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 2000 |
| 18 ene 2024 | 0,9000 | 0,9100 | 0,9000 | 0,9100 | 0,9100 | 726.000 |
| 17 ene 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 1700 |
| 16 ene 2024 | 0,9400 | 0,9500 | 0,9000 | 0,9300 | 0,9300 | 24.500 |
| 15 ene 2024 | 0,8700 | 0,9100 | 0,8700 | 0,9000 | 0,9000 | 4600 |
| 12 ene 2024 | 0,8700 | 0,8700 | 0,8700 | 0,8700 | 0,8700 | 2400 |
| 11 ene 2024 | 0,8900 | 0,9000 | 0,8900 | 0,8900 | 0,8900 | 7500 |
| 10 ene 2024 | 0,9500 | 0,9500 | 0,9000 | 0,9000 | 0,9000 | 30.900 |
| 09 ene 2024 | 0,9600 | 0,9600 | 0,9400 | 0,9400 | 0,9400 | 2200 |
| 08 ene 2024 | 0,9500 | 0,9600 | 0,9500 | 0,9600 | 0,9600 | 26.100 |
| 05 ene 2024 | 0,9500 | 0,9500 | 0,9200 | 0,9200 | 0,9200 | 6600 |
| 04 ene 2024 | 0,9500 | 0,9600 | 0,9500 | 0,9500 | 0,9500 | 7600 |
| 03 ene 2024 | 0,8700 | 0,9500 | 0,8700 | 0,9500 | 0,9500 | 4900 |
| 02 ene 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 1100 |
| 29 dic 2023 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 3600 |
| 28 dic 2023 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 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.