Mercados españoles cerrados
S&P 500
5.039,47 +21,08 (+0,42%) Nasdaq
15.740,10 +134,62 (+0,86%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
55.077,25 +1.855,72 (+3,49%)
Platinum Group Metals Ltd. (PTM.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
A partir del 12:49PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,8000 | 1,8900 | 1,7900 | 1,8600 | 1,8600 | 10.910 |
| 01 may 2024 | 1,7500 | 1,8300 | 1,7500 | 1,8300 | 1,8300 | 1100 |
| 30 abr 2024 | 1,8700 | 1,8800 | 1,7400 | 1,7400 | 1,7400 | 29.300 |
| 29 abr 2024 | 1,9000 | 1,9100 | 1,8800 | 1,9000 | 1,9000 | 8800 |
| 26 abr 2024 | 1,9300 | 1,9300 | 1,8500 | 1,8800 | 1,8800 | 3100 |
| 25 abr 2024 | 1,8100 | 1,9300 | 1,8100 | 1,8700 | 1,8700 | 20.100 |
| 24 abr 2024 | 1,8600 | 1,8700 | 1,7600 | 1,7700 | 1,7700 | 10.600 |
| 23 abr 2024 | 1,8200 | 1,8800 | 1,7800 | 1,7900 | 1,7900 | 7800 |
| 22 abr 2024 | 1,8500 | 1,8600 | 1,8000 | 1,8600 | 1,8600 | 15.700 |
| 19 abr 2024 | 1,9000 | 1,9000 | 1,8200 | 1,8500 | 1,8500 | 8800 |
| 18 abr 2024 | 1,8500 | 1,9600 | 1,8500 | 1,9000 | 1,9000 | 15.900 |
| 17 abr 2024 | 1,7200 | 1,9000 | 1,7000 | 1,8700 | 1,8700 | 59.300 |
| 16 abr 2024 | 1,7100 | 1,7600 | 1,5900 | 1,7600 | 1,7600 | 38.700 |
| 15 abr 2024 | 1,7600 | 1,8200 | 1,6500 | 1,7300 | 1,7300 | 20.700 |
| 12 abr 2024 | 1,8700 | 2,0100 | 1,7200 | 1,7400 | 1,7400 | 55.900 |
| 11 abr 2024 | 1,9700 | 1,9700 | 1,8100 | 1,8300 | 1,8300 | 52.000 |
| 10 abr 2024 | 1,8700 | 1,9700 | 1,8500 | 1,9700 | 1,9700 | 10.100 |
| 09 abr 2024 | 2,0500 | 2,0900 | 1,9000 | 1,9100 | 1,9100 | 43.200 |
| 08 abr 2024 | 1,9100 | 2,0200 | 1,8400 | 2,0200 | 2,0200 | 86.100 |
| 05 abr 2024 | 1,6600 | 1,9500 | 1,6600 | 1,8800 | 1,8800 | 97.600 |
| 04 abr 2024 | 1,8900 | 1,8900 | 1,5500 | 1,6900 | 1,6900 | 67.300 |
| 03 abr 2024 | 1,9300 | 1,9500 | 1,8700 | 1,9200 | 1,9200 | 26.300 |
| 02 abr 2024 | 1,8500 | 1,9700 | 1,7500 | 1,9100 | 1,9100 | 64.400 |
| 01 abr 2024 | 1,6000 | 1,8300 | 1,5800 | 1,8100 | 1,8100 | 62.800 |
| 28 mar 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 23.400 |
| 27 mar 2024 | 1,5400 | 1,5400 | 1,5300 | 1,5300 | 1,5300 | 4800 |
| 26 mar 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 3200 |
| 25 mar 2024 | 1,5700 | 1,6200 | 1,5100 | 1,5100 | 1,5100 | 8200 |
| 22 mar 2024 | 1,6300 | 1,6500 | 1,5600 | 1,5700 | 1,5700 | 11.800 |
| 21 mar 2024 | 1,5800 | 1,6600 | 1,5400 | 1,6300 | 1,6300 | 37.200 |
| 20 mar 2024 | 1,5300 | 1,5400 | 1,4900 | 1,5400 | 1,5400 | 6400 |
| 19 mar 2024 | 1,5700 | 1,5900 | 1,4400 | 1,4900 | 1,4900 | 28.300 |
| 18 mar 2024 | 1,5200 | 1,6100 | 1,5200 | 1,5900 | 1,5900 | 20.200 |
| 15 mar 2024 | 1,5200 | 1,6000 | 1,5200 | 1,5200 | 1,5200 | 77.000 |
| 14 mar 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5100 | 1,5100 | 3300 |
| 13 mar 2024 | 1,5600 | 1,6100 | 1,5500 | 1,6000 | 1,6000 | 7100 |
| 12 mar 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 5100 |
| 11 mar 2024 | 1,5700 | 1,6200 | 1,5600 | 1,6000 | 1,6000 | 14.800 |
| 08 mar 2024 | 1,5900 | 1,6000 | 1,4900 | 1,5100 | 1,5100 | 14.600 |
| 07 mar 2024 | 1,4900 | 1,6600 | 1,4900 | 1,5800 | 1,5800 | 67.600 |
| 06 mar 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4700 | 1,4700 | 22.700 |
| 05 mar 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 12.000 |
| 04 mar 2024 | 1,4000 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 28.000 |
| 01 mar 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 7700 |
| 29 feb 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 8000 |
| 28 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 7700 |
| 27 feb 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 10.900 |
| 26 feb 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 10.100 |
| 23 feb 2024 | 1,3400 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 1500 |
| 22 feb 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 7400 |
| 21 feb 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 1300 |
| 20 feb 2024 | 1,4100 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 4800 |
| 16 feb 2024 | 1,3400 | 1,4400 | 1,3400 | 1,3700 | 1,3700 | 17.700 |
| 15 feb 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | 9000 |
| 14 feb 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 1200 |
| 13 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 100 |
| 12 feb 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | 1700 |
| 09 feb 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 3500 |
| 08 feb 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 11.800 |
| 07 feb 2024 | 1,3800 | 1,4000 | 1,3100 | 1,3900 | 1,3900 | 12.600 |
| 06 feb 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | 8900 |
| 05 feb 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 11.800 |
| 02 feb 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 4300 |
| 01 feb 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 4400 |
| 31 ene 2024 | 1,3600 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 15.400 |
| 30 ene 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 4900 |
| 29 ene 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 23.200 |
| 26 ene 2024 | 1,4200 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 5500 |
| 25 ene 2024 | 1,3300 | 1,4200 | 1,3100 | 1,4200 | 1,4200 | 77.900 |
| 24 ene 2024 | 1,3700 | 1,3700 | 1,3100 | 1,3200 | 1,3200 | 58.100 |
| 23 ene 2024 | 1,3600 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 2700 |
| 22 ene 2024 | 1,4700 | 1,4700 | 1,3500 | 1,3500 | 1,3500 | 13.200 |
| 19 ene 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 4900 |
| 18 ene 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 10.800 |
| 17 ene 2024 | 1,4800 | 1,4800 | 1,3600 | 1,4300 | 1,4300 | 23.800 |
| 16 ene 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4400 | 1,4400 | 48.400 |
| 15 ene 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 11.700 |
| 12 ene 2024 | 1,5500 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | 26.600 |
| 11 ene 2024 | 1,5100 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 18.400 |
| 10 ene 2024 | 1,5700 | 1,5700 | 1,5400 | 1,5400 | 1,5400 | 23.700 |
| 09 ene 2024 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | 7300 |
| 08 ene 2024 | 1,4800 | 1,6200 | 1,4800 | 1,6200 | 1,6200 | 98.800 |
| 05 ene 2024 | 1,4500 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 3000 |
| 04 ene 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4700 | 1,4700 | 5400 |
| 03 ene 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 36.700 |
| 02 ene 2024 | 1,5300 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | 10.100 |
| 29 dic 2023 | 1,4600 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 6600 |
| 28 dic 2023 | 1,5400 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 17.400 |
| 27 dic 2023 | 1,5100 | 1,5400 | 1,5000 | 1,5300 | 1,5300 | 43.900 |
| 22 dic 2023 | 1,5000 | 1,5200 | 1,4600 | 1,4600 | 1,4600 | 33.600 |
| 21 dic 2023 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 5100 |
| 20 dic 2023 | 1,5000 | 1,5000 | 1,4000 | 1,4600 | 1,4600 | 33.100 |
| 19 dic 2023 | 1,4500 | 1,4600 | 1,4300 | 1,4300 | 1,4300 | 16.400 |
| 18 dic 2023 | 1,4900 | 1,5200 | 1,4600 | 1,4600 | 1,4600 | 12.100 |
| 15 dic 2023 | 1,5400 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 3600 |
| 14 dic 2023 | 1,4200 | 1,5200 | 1,4200 | 1,5200 | 1,5200 | 50.200 |
| 13 dic 2023 | 1,3500 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 28.100 |
| 12 dic 2023 | 1,3700 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 8500 |
| 11 dic 2023 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 3500 |
| 08 dic 2023 | 1,4400 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 17.900 |
| *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.